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 (%)
Nov 30, 2020	9.347	9.347	8.992	9.094	2,425,516	-0.25(-2.70%)
Nov 27, 2020	9.388	9.449	9.251	9.347	516,430	-0.03(-0.29%)
Nov 25, 2020	9.374	9.470	9.265	9.374	1,188,405	-0.03(-0.29%)
Nov 24, 2020	9.361	9.525	9.286	9.402	2,034,317	+0.20(+2.23%)
Nov 23, 2020	9.135	9.286	9.074	9.197	2,908,253	+0.12(+1.35%)
Nov 20, 2020	9.074	9.163	8.965	9.074	1,341,020	-0.02(-0.23%)
Nov 19, 2020	8.965	9.101	8.876	9.094	1,545,560	+0.12(+1.29%)
Nov 18, 2020	9.026	9.286	8.951	8.978	2,781,128	-0.01(-0.15%)
Nov 17, 2020	8.780	9.047	8.780	8.992	2,555,418	+0.08(+0.92%)
Nov 16, 2020	8.903	8.999	8.712	8.910	3,075,242	+0.26(+3.00%)
Nov 13, 2020	8.705	8.804	8.623	8.651	2,782,367	+0.06(+0.72%)
Nov 12, 2020	8.895	8.935	8.389	8.589	5,203,989	-0.29(-3.30%)
Nov 11, 2020	9.015	9.155	8.716	8.882	9,332,503	-0.53(-5.66%)
Nov 10, 2020	8.975	9.581	8.935	9.415	2,863,942	+0.57(+6.40%)
Nov 09, 2020	9.255	9.348	8.849	8.849	3,458,695	+0.24(+2.78%)
Nov 06, 2020	8.642	8.769	8.456	8.609	2,045,576	-0.05(-0.61%)
Nov 05, 2020	8.556	8.802	8.556	8.662	2,460,460	+0.23(+2.68%)
Nov 04, 2020	8.496	8.689	8.270	8.436	2,558,427	+0.04(+0.48%)
Nov 03, 2020	8.589	8.722	8.256	8.396	2,440,354	-0.10(-1.18%)

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.