Indicators

Arbor Realty Trust (NY: ABR )

13.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.04	13.30	13.01	13.24	4,847,987	+0.09(+0.67%)
Feb 25, 2022	13.02	13.17	13.04	13.15	3,043,901	+0.21(+1.65%)
Feb 24, 2022	12.45	13.02	12.32	12.94	3,503,824	+0.19(+1.50%)
Feb 23, 2022	12.86	13.00	12.70	12.75	2,769,950	-0.06(-0.46%)
Feb 22, 2022	12.76	12.93	12.61	12.80	3,513,886	+0.06(+0.46%)
Feb 18, 2022				12.75	0	+0.44(+3.59%)
Feb 17, 2022	12.50	12.50	12.30	12.30	2,399,557	-0.23(-1.82%)
Feb 16, 2022	12.50	12.59	12.44	12.53	1,836,351	+0.01(+0.06%)
Feb 15, 2022	12.44	12.55	12.43	12.52	1,345,759	+0.21(+1.67%)
Feb 14, 2022	12.50	12.65	12.27	12.32	2,240,860	-0.24(-1.87%)
Feb 11, 2022	12.59	12.76	12.41	12.55	2,287,772	-0.03(-0.23%)
Feb 10, 2022	12.72	12.97	12.55	12.58	2,654,706	-0.26(-2.06%)
Feb 09, 2022	12.83	12.95	12.80	12.85	2,132,980	+0.19(+1.51%)
Feb 08, 2022	12.58	12.78	12.57	12.66	2,489,617	+0.01(+0.06%)
Feb 07, 2022	12.61	12.83	12.59	12.65	1,500,602	+0.10(+0.82%)
Feb 04, 2022	12.53	12.67	12.39	12.55	2,282,668	+0.00(+0.00%)
Feb 03, 2022	12.66		12.55	12.55	2,769,855	-0.21(-1.61%)
Feb 02, 2022	12.92	12.93	12.62	12.75	2,259,129	-0.17(-1.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.