Indicators

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	3.986	4.051	3.986	4.046	618,567	+0.04(+0.99%)
Sep 28, 2017	3.917	4.006	3.907	4.006	854,456	+0.09(+2.40%)
Sep 27, 2017	3.957	3.974	3.888	3.912	931,032	-0.05(-1.25%)
Sep 26, 2017	3.947	3.981	3.932	3.962	614,821	+0.02(+0.63%)
Sep 25, 2017	3.957	3.962	3.932	3.937	2,291,672	-0.01(-0.25%)
Sep 22, 2017	3.962	3.977	3.922	3.947	610,992	-0.01(-0.25%)
Sep 21, 2017	3.952	3.974	3.947	3.957	261,124	+0.00(+0.12%)
Sep 20, 2017	3.947	3.977	3.937	3.952	308,677	+0.00(+0.13%)
Sep 19, 2017	3.942	3.962	3.932	3.947	382,118	-0.00(-0.13%)
Sep 18, 2017	3.972	3.977	3.937	3.952	514,615	-0.01(-0.37%)
Sep 15, 2017	3.962	3.991	3.944	3.967	693,639	+0.00(+0.12%)
Sep 14, 2017	3.972	3.972	3.952	3.962	193,895	-0.00(-0.12%)
Sep 13, 2017	3.967	3.996	3.942	3.967	508,301	-0.01(-0.25%)
Sep 12, 2017	3.986	4.011	3.967	3.977	461,731	-0.02(-0.49%)
Sep 11, 2017	3.947	4.011	3.947	3.996	424,845	+0.05(+1.25%)
Sep 08, 2017	3.957	3.974	3.937	3.947	690,674	-0.01(-0.37%)
Sep 07, 2017	3.967	4.016	3.947	3.962	607,435	-0.02(-0.50%)
Sep 06, 2017	4.016	4.016	3.966	3.981	391,292	-0.01(-0.37%)
Sep 05, 2017	4.070	4.073	3.972	3.996	601,472	-0.07(-1.70%)

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.