Indicators

Arbor Realty Trust (NY: ABR )

13.49 -0.30 (-2.18%)

Official Closing 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 (%)
Jul 29, 2022	12.74	12.91	12.66	12.79	3,430,807	+0.15(+1.22%)
Jul 28, 2022	12.28	12.65	12.28	12.64	3,120,888	+0.42(+3.40%)
Jul 27, 2022	12.07	12.30	12.02	12.22	2,549,480	+0.21(+1.73%)
Jul 26, 2022	11.93	12.02	11.74	12.01	2,510,943	+0.07(+0.58%)
Jul 25, 2022	11.74	11.97	11.71	11.94	1,923,964	+0.22(+1.84%)
Jul 22, 2022	11.79	11.91	11.64	11.73	2,597,026	+0.02(+0.13%)
Jul 21, 2022	11.41	11.72	11.26	11.71	1,992,991	+0.25(+2.22%)
Jul 20, 2022	11.36	11.50	11.28	11.46	1,950,485	+0.08(+0.74%)
Jul 19, 2022	10.97	11.38	10.97	11.38	1,989,619	+0.48(+4.45%)
Jul 18, 2022	10.73	10.97	10.59	10.89	2,271,009	+0.25(+2.31%)
Jul 15, 2022	10.63	10.70	10.32	10.64	2,323,284	+0.23(+2.22%)
Jul 14, 2022	10.64	10.66	10.31	10.41	2,408,106	-0.33(-3.08%)
Jul 13, 2022	10.60	10.82	10.51	10.74	1,825,778	+0.10(+0.94%)
Jul 12, 2022	10.57	10.78	10.52	10.64	2,170,123	+0.06(+0.58%)
Jul 11, 2022	10.64	10.73	10.55	10.58	2,031,371	-0.06(-0.58%)
Jul 08, 2022	10.61	10.74	10.48	10.64	2,851,581	+0.05(+0.51%)
Jul 07, 2022	10.38	10.60	10.38	10.59	2,240,919	+0.26(+2.53%)
Jul 06, 2022	10.54	10.71	10.28	10.33	2,644,132	-0.21(-1.97%)
Jul 05, 2022	10.30	10.56	10.16	10.54	3,046,488	+0.17(+1.63%)

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.