Indicators

Arbor Realty Trust (NY: ABR )

12.93 +0.09 (+0.70%)

Streaming Delayed Price Updated: 10:05 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.61	13.65	13.20	13.25	1,892,487	-0.33(-2.40%)
Apr 28, 2022	13.42	13.59	13.34	13.58	2,020,728	+0.26(+1.92%)
Apr 27, 2022	13.34	13.48	13.27	13.32	2,082,268	+0.02(+0.18%)
Apr 26, 2022	13.45	13.55	13.28	13.30	1,912,094	-0.23(-1.72%)
Apr 25, 2022	13.29	13.53	13.20	13.53	2,755,070	+0.19(+1.39%)
Apr 22, 2022	13.59	13.59	13.29	13.34	1,908,339	-0.25(-1.82%)
Apr 21, 2022	13.64	13.78	13.57	13.59	1,906,479	+0.03(+0.23%)
Apr 20, 2022	13.48	13.67	13.44	13.56	2,092,332	+0.15(+1.16%)
Apr 19, 2022	13.60	13.65	13.25	13.41	3,415,808	-0.17(-1.26%)
Apr 18, 2022	13.58	13.74	13.55	13.58	2,255,677	-0.01(-0.06%)
Apr 14, 2022	13.43	13.65	13.43	13.58	2,135,003	+0.19(+1.39%)
Apr 13, 2022	13.24	13.50	13.23	13.40	1,794,702	+0.17(+1.29%)
Apr 12, 2022	13.19	13.30	13.16	13.23	1,840,542	+0.11(+0.83%)
Apr 11, 2022	13.11	13.29	13.10	13.12	1,183,551	+0.01(+0.06%)
Apr 08, 2022	13.02	13.19	12.84	13.11	2,513,694	+0.11(+0.83%)
Apr 07, 2022	13.20	13.25	12.93	13.00	2,847,030	-0.18(-1.35%)
Apr 06, 2022	13.22	13.26	13.06	13.18	2,583,345	-0.09(-0.64%)
Apr 05, 2022	13.46	13.51	13.21	13.27	2,514,605	-0.15(-1.15%)
Apr 04, 2022	13.37	13.47	13.17	13.42	2,002,263	+0.02(+0.12%)

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.