Indicators

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	4.099	4.165	4.099	4.160	601,545	+0.04(+0.99%)
Sep 28, 2017	4.028	4.119	4.018	4.119	830,943	+0.10(+2.40%)
Sep 27, 2017	4.069	4.086	3.998	4.023	905,412	-0.05(-1.25%)
Sep 26, 2017	4.059	4.094	4.043	4.074	597,902	+0.03(+0.63%)
Sep 25, 2017	4.069	4.074	4.043	4.048	2,228,609	-0.01(-0.25%)
Sep 22, 2017	4.074	4.089	4.033	4.059	594,179	-0.01(-0.25%)
Sep 21, 2017	4.064	4.086	4.059	4.069	253,938	+0.01(+0.13%)
Sep 20, 2017	4.059	4.089	4.048	4.064	300,183	+0.01(+0.12%)
Sep 19, 2017	4.054	4.074	4.043	4.059	371,603	-0.01(-0.12%)
Sep 18, 2017	4.084	4.089	4.048	4.064	500,453	-0.02(-0.37%)
Sep 15, 2017	4.074	4.104	4.055	4.079	674,551	+0.01(+0.12%)
Sep 14, 2017	4.084	4.084	4.064	4.074	188,560	-0.01(-0.12%)
Sep 13, 2017	4.079	4.109	4.054	4.079	494,313	-0.01(-0.25%)
Sep 12, 2017	4.099	4.125	4.079	4.089	449,025	-0.02(-0.49%)
Sep 11, 2017	4.059	4.125	4.059	4.109	413,154	+0.05(+1.25%)
Sep 08, 2017	4.069	4.086	4.048	4.059	671,668	-0.02(-0.37%)
Sep 07, 2017	4.079	4.130	4.059	4.074	590,719	-0.02(-0.50%)
Sep 06, 2017	4.130	4.130	4.079	4.094	380,524	-0.02(-0.37%)
Sep 05, 2017	4.185	4.188	4.084	4.109	584,920	-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.