Indicators

Arbor Realty Trust (NY: ABR )

13.79 -0.07 (-0.51%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	7.335	7.444	7.283	7.439	2,331,416	+0.09(+1.17%)
Feb 27, 2019	7.352	7.358	7.262	7.352	1,803,744	+0.00(+0.00%)
Feb 26, 2019	7.352	7.448	7.319	7.352	2,431,683	+0.00(+0.00%)
Feb 25, 2019	7.364	7.426	7.274	7.352	3,058,578	+0.06(+0.77%)
Feb 22, 2019	7.290	7.296	7.240	7.296	3,677,820	+0.03(+0.39%)
Feb 21, 2019	7.206	7.268	7.161	7.268	2,848,311	+0.11(+1.49%)
Feb 20, 2019	7.093	7.172	7.060	7.161	2,469,440	+0.00(+0.00%)
Feb 19, 2019	6.986	7.195	6.947	7.161	4,991,003	+0.24(+3.41%)
Feb 15, 2019	6.750	6.939	6.621	6.925	3,913,001	+0.25(+3.71%)
Feb 14, 2019	6.705	6.739	6.677	6.677	1,150,663	-0.06(-0.84%)
Feb 13, 2019	6.756	6.761	6.677	6.733	1,455,974	-0.02(-0.33%)
Feb 12, 2019	6.722	6.756	6.688	6.756	1,069,063	+0.05(+0.76%)
Feb 11, 2019	6.716	6.733	6.685	6.705	1,183,854	+0.01(+0.08%)
Feb 08, 2019	6.660	6.705	6.626	6.699	630,585	+0.03(+0.42%)
Feb 07, 2019	6.699	6.705	6.615	6.671	958,736	-0.04(-0.59%)
Feb 06, 2019	6.705	6.733	6.632	6.711	993,471	-0.01(-0.17%)
Feb 05, 2019	6.756	6.756	6.705	6.722	1,864,852	-0.03(-0.42%)
Feb 04, 2019	6.705	6.784	6.699	6.750	1,304,294	+0.05(+0.67%)

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.