Indicators

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.612	9.612	9.246	9.352	2,358,770	-0.26(-2.70%)
Nov 27, 2020	9.654	9.717	9.513	9.612	502,219	-0.03(-0.29%)
Nov 25, 2020	9.640	9.738	9.527	9.640	1,155,702	-0.03(-0.29%)
Nov 24, 2020	9.626	9.794	9.548	9.668	1,978,336	+0.21(+2.23%)
Nov 23, 2020	9.394	9.548	9.331	9.457	2,828,223	+0.13(+1.35%)
Nov 20, 2020	9.331	9.422	9.218	9.331	1,304,117	-0.02(-0.23%)
Nov 19, 2020	9.218	9.359	9.127	9.352	1,503,029	+0.12(+1.29%)
Nov 18, 2020	9.282	9.548	9.204	9.232	2,704,597	-0.01(-0.15%)
Nov 17, 2020	9.029	9.303	9.029	9.246	2,485,097	+0.08(+0.92%)
Nov 16, 2020	9.155	9.253	8.959	9.162	2,990,617	+0.27(+3.00%)
Nov 13, 2020	8.952	9.053	8.867	8.895	2,705,802	+0.06(+0.72%)
Nov 12, 2020	9.147	9.188	8.627	8.832	5,060,785	-0.30(-3.30%)
Nov 11, 2020	9.270	9.414	8.962	9.133	9,075,690	-0.55(-5.66%)
Nov 10, 2020	9.229	9.852	9.188	9.681	2,785,131	+0.58(+6.40%)
Nov 09, 2020	9.517	9.613	9.099	9.099	3,363,518	+0.25(+2.78%)
Nov 06, 2020	8.887	9.017	8.695	8.853	1,989,285	-0.05(-0.61%)
Nov 05, 2020	8.798	9.051	8.798	8.908	2,392,753	+0.23(+2.68%)
Nov 04, 2020	8.736	8.935	8.504	8.675	2,488,024	+0.04(+0.48%)
Nov 03, 2020	8.832	8.969	8.490	8.634	2,373,200	-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.