Indicators

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.934	7.151	6.931	7.116	18,051,598	+0.18(+2.62%)
Jun 27, 2019	6.958	6.993	6.899	6.934	2,881,072	-0.01(-0.17%)
Jun 26, 2019	7.063	7.105	6.946	6.946	2,974,382	-0.12(-1.66%)
Jun 25, 2019	7.157	7.166	7.063	7.063	2,293,847	-0.08(-1.15%)
Jun 24, 2019	7.228	7.234	7.128	7.146	1,987,246	-0.06(-0.81%)
Jun 21, 2019	7.269	7.269	7.187	7.204	3,415,650	-0.09(-1.29%)
Jun 20, 2019	7.316	7.316	7.228	7.298	1,673,863	+0.01(+0.16%)
Jun 19, 2019	7.245	7.292	7.207	7.287	1,429,225	+0.04(+0.57%)
Jun 18, 2019	7.275	7.328	7.228	7.245	2,650,107	+0.01(+0.08%)
Jun 17, 2019	7.251	7.298	7.231	7.240	1,925,602	+0.02(+0.24%)
Jun 14, 2019	7.151	7.251	7.122	7.222	1,718,129	+0.08(+1.07%)
Jun 13, 2019	7.181	7.204	7.116	7.146	1,822,160	-0.01(-0.08%)
Jun 12, 2019	7.063	7.214	7.040	7.151	2,685,769	+0.08(+1.08%)
Jun 11, 2019	7.134	7.140	7.022	7.075	3,556,446	-0.06(-0.82%)
Jun 10, 2019	7.369	7.392	7.087	7.134	5,781,195	-0.21(-2.88%)
Jun 07, 2019	7.316	7.348	7.257	7.345	1,980,072	+0.05(+0.64%)
Jun 06, 2019	7.357	7.380	7.222	7.298	1,606,028	-0.06(-0.80%)
Jun 05, 2019	7.380	7.404	7.322	7.357	2,101,549	-0.04(-0.48%)
Jun 04, 2019	7.310	7.404	7.281	7.392	1,739,181	+0.09(+1.29%)

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.