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 (%)
Jul 31, 2017	4.101	4.136	4.076	4.101	1,015,645	+0.00(+0.00%)
Jul 28, 2017	4.136	4.151	4.086	4.101	467,834	-0.04(-0.96%)
Jul 27, 2017	4.096	4.155	4.091	4.141	452,702	+0.04(+1.09%)
Jul 26, 2017	4.106	4.116	4.076	4.096	520,845	+0.00(+0.12%)
Jul 25, 2017	4.165	4.170	4.071	4.091	862,438	-0.03(-0.84%)
Jul 24, 2017	4.155	4.225	4.111	4.126	1,031,039	-0.03(-0.84%)
Jul 21, 2017	4.131	4.170	4.121	4.160	514,092	+0.04(+1.09%)
Jul 20, 2017	4.141	4.151	4.106	4.116	368,954	-0.01(-0.36%)
Jul 19, 2017	4.081	4.151	4.066	4.131	469,311	+0.06(+1.47%)
Jul 18, 2017	4.111	4.116	4.056	4.071	490,049	-0.02(-0.49%)
Jul 17, 2017	4.101	4.116	4.081	4.091	340,910	+0.00(+0.00%)
Jul 14, 2017	4.101	4.101	4.066	4.091	309,588	+0.01(+0.24%)
Jul 13, 2017	4.146	4.151	4.066	4.081	259,017	-0.05(-1.20%)
Jul 12, 2017	4.086	4.136	4.061	4.131	840,439	+0.06(+1.59%)
Jul 11, 2017	4.046	4.091	4.036	4.066	916,467	+0.03(+0.86%)
Jul 10, 2017	4.066	4.101	4.031	4.031	422,144	-0.03(-0.86%)
Jul 07, 2017	4.141	4.146	4.036	4.066	634,770	-0.07(-1.68%)
Jul 06, 2017	4.180	4.180	4.131	4.136	363,913	-0.04(-1.07%)
Jul 05, 2017	4.180	4.195	4.146	4.180	554,698	+0.00(+0.00%)

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.