Indicators

Arbor Realty Trust (NY: ABR )

12.93 +0.09 (+0.70%)

Streaming Delayed Price Updated: 10:38 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	9.685	10.12	9.668	10.12	5,070,770	+0.40(+4.08%)
Apr 27, 2023	9.333	9.756	9.324	9.721	4,786,611	+0.48(+5.15%)
Apr 26, 2023	9.183	9.482	9.130	9.244	3,548,280	+0.05(+0.58%)
Apr 25, 2023	9.200	9.271	9.077	9.191	4,004,510	-0.06(-0.67%)
Apr 24, 2023	9.200	9.319	8.909	9.253	7,815,491	-0.18(-1.87%)
Apr 21, 2023	9.606	9.632	9.271	9.430	5,058,158	-0.21(-2.20%)
Apr 20, 2023	9.615	9.659	9.460	9.641	3,969,021	-0.11(-1.09%)
Apr 19, 2023	9.147	9.869	9.147	9.747	7,301,325	+0.53(+5.74%)
Apr 18, 2023	9.227	9.390	9.090	9.218	4,467,152	-0.06(-0.67%)
Apr 17, 2023	9.121	9.302	8.989	9.280	3,854,459	+0.18(+1.94%)
Apr 14, 2023	9.262	9.350	8.989	9.103	5,700,976	-0.09(-0.96%)
Apr 13, 2023	9.315	9.359	9.037	9.191	6,189,231	-0.18(-1.88%)
Apr 12, 2023	9.553	9.566	9.297	9.368	5,404,022	-0.11(-1.21%)
Apr 11, 2023	9.412	9.562	9.359	9.482	3,860,890	+0.08(+0.84%)
Apr 10, 2023	9.624	9.659	9.050	9.403	11,309,194	-0.26(-2.65%)
Apr 06, 2023	9.941	9.976	9.615	9.659	4,385,850	-0.23(-2.32%)
Apr 05, 2023	9.809	9.946	9.747	9.888	2,968,928	-0.04(-0.36%)
Apr 04, 2023	10.15	10.18	9.871	9.924	3,491,258	-0.19(-1.83%)

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.