Indicators

Arbor Realty Trust (NY: ABR )

13.89 UNCHANGED

Streaming Delayed 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 (%)
Sep 28, 2018	6.135	6.238	6.135	6.221	1,558,146	+0.08(+1.32%)
Sep 27, 2018	6.097	6.171	6.086	6.140	1,157,590	+0.05(+0.89%)
Sep 26, 2018	6.210	6.216	6.086	6.086	2,215,069	-0.12(-2.01%)
Sep 25, 2018	6.232	6.251	6.205	6.210	1,686,518	+0.01(+0.09%)
Sep 24, 2018	6.313	6.324	6.205	6.205	1,671,664	-0.09(-1.46%)
Sep 21, 2018	6.276	6.351	6.265	6.297	4,251,504	+0.03(+0.43%)
Sep 20, 2018	6.346	6.373	6.210	6.270	2,982,292	-0.08(-1.20%)
Sep 19, 2018	6.498	6.498	6.276	6.346	3,534,022	-0.15(-2.34%)
Sep 18, 2018	6.514	6.552	6.492	6.498	1,650,993	-0.02(-0.25%)
Sep 17, 2018	6.530	6.536	6.492	6.514	1,807,356	+0.00(+0.00%)
Sep 14, 2018	6.536	6.568	6.498	6.514	1,323,059	-0.03(-0.41%)
Sep 13, 2018	6.552	6.584	6.503	6.541	1,235,418	+0.02(+0.25%)
Sep 12, 2018	6.595	6.606	6.503	6.525	1,321,900	-0.08(-1.15%)
Sep 11, 2018	6.552	6.617	6.546	6.601	1,248,361	+0.04(+0.58%)
Sep 10, 2018	6.536	6.568	6.519	6.563	1,346,640	+0.05(+0.75%)
Sep 07, 2018	6.568	6.582	6.503	6.514	1,305,344	-0.04(-0.66%)
Sep 06, 2018	6.552	6.622	6.541	6.557	1,692,731	+0.01(+0.08%)
Sep 05, 2018	6.471	6.563	6.471	6.552	2,736,802	+0.07(+1.09%)

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.