Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.777	5.788	5.608	5.659	2,721,985	-0.10(-1.66%)
Dec 28, 2018	5.749	5.805	5.701	5.754	1,716,011	+0.01(+0.20%)
Dec 27, 2018	5.659	5.743	5.535	5.743	2,837,073	+0.06(+0.99%)
Dec 26, 2018	5.443	5.709	5.432	5.687	2,594,810	+0.27(+5.01%)
Dec 24, 2018	5.493	5.532	5.327	5.416	2,472,842	-0.10(-1.81%)
Dec 21, 2018	5.620	5.742	5.515	5.515	4,360,748	-0.08(-1.39%)
Dec 20, 2018	5.958	5.980	5.521	5.593	5,416,509	-0.28(-4.72%)
Dec 19, 2018	6.019	6.025	5.831	5.870	3,626,857	-0.14(-2.30%)
Dec 18, 2018	6.063	6.202	5.881	6.008	3,217,313	-0.04(-0.73%)
Dec 17, 2018	6.368	6.379	6.008	6.052	5,206,838	-0.29(-4.62%)
Dec 14, 2018	6.373	6.445	6.335	6.346	1,518,956	-0.03(-0.43%)
Dec 13, 2018	6.517	6.562	6.373	6.373	1,510,879	-0.14(-2.21%)
Dec 12, 2018	6.479	6.567	6.462	6.517	2,998,916	+0.07(+1.03%)
Dec 11, 2018	6.484	6.495	6.404	6.451	2,086,576	+0.03(+0.43%)
Dec 10, 2018	6.534	6.567	6.333	6.423	3,467,061	-0.11(-1.69%)
Dec 07, 2018	6.562	6.598	6.534	6.534	3,131,641	-0.01(-0.08%)
Dec 06, 2018	6.479	6.567	6.429	6.540	2,786,071	+0.06(+0.94%)
Dec 04, 2018	6.589	6.661	6.451	6.479	2,370,085	-0.11(-1.60%)

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.