Indicators

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)

Official Closing 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, 2023	13.96	14.05	13.79	13.82	3,098,669	-0.05(-0.33%)
Sep 28, 2023	13.49	13.91	13.46	13.86	2,873,166	+0.36(+2.63%)
Sep 27, 2023	13.49	13.70	13.45	13.51	2,437,161	+0.10(+0.75%)
Sep 26, 2023	13.36	13.66	13.34	13.41	2,634,237	-0.05(-0.41%)
Sep 25, 2023	13.47	13.50	13.44	13.46	2,219,262	-0.09(-0.67%)
Sep 22, 2023	13.66	13.71	13.51	13.56	2,401,225	+0.02(+0.13%)
Sep 21, 2023	13.97	14.02	13.54	13.54	6,196,371	-0.56(-3.94%)
Sep 20, 2023	14.40	14.47	14.08	14.09	2,272,622	-0.26(-1.84%)
Sep 19, 2023	14.36	14.47	14.19	14.36	1,782,401	+0.01(+0.06%)
Sep 18, 2023	14.59	14.60	14.33	14.35	2,283,173	-0.25(-1.68%)
Sep 15, 2023	14.45	14.62	14.32	14.59	4,498,461	+0.15(+1.01%)
Sep 14, 2023	14.43	14.50	14.33	14.45	1,542,282	+0.20(+1.41%)
Sep 13, 2023	14.25	14.39	14.13	14.25	1,950,423	-0.08(-0.57%)
Sep 12, 2023	14.47	14.57	14.32	14.33	1,821,452	-0.23(-1.56%)
Sep 11, 2023	14.57	14.63	14.42	14.56	2,297,447	+0.07(+0.50%)
Sep 08, 2023	14.37	14.57	14.30	14.48	1,746,445	+0.09(+0.63%)
Sep 07, 2023	14.43	14.50	14.36	14.39	2,173,374	-0.04(-0.25%)
Sep 06, 2023	14.52	14.69	14.39	14.43	1,846,453	-0.10(-0.69%)
Sep 05, 2023	14.57	14.71	14.49	14.53	2,490,782	-0.18(-1.24%)

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.