Indicators

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	7.677	8.006	7.413	7.825	6,918,921	-0.34(-4.11%)
Feb 27, 2020	8.573	8.579	7.761	8.160	6,682,874	-0.48(-5.52%)
Feb 26, 2020	8.713	8.933	8.637	8.637	3,020,356	-0.08(-0.87%)
Feb 25, 2020	9.135	9.142	8.517	8.713	6,031,479	-0.39(-4.29%)
Feb 24, 2020	9.242	9.255	8.921	9.104	3,169,282	-0.23(-2.43%)
Feb 21, 2020	9.299	9.356	9.249	9.331	1,357,757	+0.03(+0.34%)
Feb 20, 2020	9.261	9.324	9.217	9.299	1,306,462	+0.06(+0.61%)
Feb 19, 2020	9.362	9.444	9.236	9.242	1,936,656	-0.09(-0.95%)
Feb 18, 2020	9.331	9.501	9.274	9.331	2,098,643	+0.01(+0.14%)
Feb 14, 2020	9.457	9.463	9.085	9.318	2,525,810	-0.20(-2.05%)
Feb 13, 2020	9.413	9.520	9.400	9.514	1,585,307	+0.12(+1.28%)
Feb 12, 2020	9.400	9.476	9.375	9.394	975,379	+0.01(+0.07%)
Feb 11, 2020	9.469	9.510	9.381	9.387	1,152,885	-0.07(-0.73%)
Feb 10, 2020	9.614	9.627	9.457	9.457	1,261,181	-0.13(-1.38%)
Feb 07, 2020	9.577	9.627	9.564	9.589	1,122,846	+0.02(+0.20%)
Feb 06, 2020	9.633	9.659	9.526	9.570	1,205,381	-0.04(-0.39%)
Feb 05, 2020	9.583	9.621	9.532	9.608	1,002,980	+0.04(+0.46%)
Feb 04, 2020	9.482	9.646	9.413	9.564	1,797,313	+0.17(+1.81%)

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.