Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.237	5.443	5.162	5.268	4,224,327	-0.09(-1.64%)
May 28, 2020	5.437	5.612	5.328	5.356	3,772,593	+0.03(+0.59%)
May 27, 2020	5.437	5.600	5.097	5.325	3,594,296	+0.09(+1.67%)
May 26, 2020	5.187	5.281	5.044	5.237	3,728,427	+0.30(+6.08%)
May 22, 2020	4.755	4.968	4.661	4.937	2,616,330	+0.18(+3.82%)
May 21, 2020	4.761	4.805	4.618	4.755	2,423,320	-0.01(-0.13%)
May 20, 2020	4.649	4.804	4.636	4.761	3,289,838	+0.18(+3.96%)
May 19, 2020	4.467	4.761	4.305	4.580	4,234,604	+0.08(+1.67%)
May 18, 2020	4.161	4.530	4.148	4.505	4,536,795	+0.46(+11.46%)
May 15, 2020	3.961	4.136	3.911	4.042	2,954,839	+0.02(+0.47%)
May 14, 2020	3.710	4.036	3.545	4.023	5,081,472	+0.09(+2.23%)
May 13, 2020	4.073	4.111	3.710	3.936	6,115,098	-0.18(-4.41%)
May 12, 2020	4.386	4.442	4.111	4.117	4,268,082	-0.24(-5.60%)
May 11, 2020	4.655	4.661	4.298	4.361	5,793,291	-0.34(-7.19%)
May 08, 2020	4.661	4.836	4.361	4.699	6,974,271	+0.36(+8.21%)
May 07, 2020	4.223	4.436	4.198	4.342	4,042,524	+0.16(+3.74%)
May 06, 2020	4.298	4.355	4.042	4.186	4,814,552	-0.06(-1.33%)
May 05, 2020	4.317	4.492	4.236	4.242	3,461,472	+0.02(+0.44%)
May 04, 2020	4.067	4.248	3.867	4.223	3,087,967	+0.04(+1.05%)

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.