Indicators

Arbor Realty Trust (NY: ABR )

13.34 +0.45 (+3.45%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	10.25	10.28	9.917	10.03	1,637,837	-0.22(-2.13%)
Jan 28, 2021	10.04	10.30	9.967	10.25	1,598,968	+0.31(+3.11%)
Jan 27, 2021	10.13	10.17	9.917	9.939	1,700,032	-0.31(-3.02%)
Jan 26, 2021	10.20	10.36	10.00	10.25	1,100,494	+0.14(+1.39%)
Jan 25, 2021	10.23	10.27	10.00	10.11	1,939,000	-0.18(-1.78%)
Jan 22, 2021	10.23	10.33	10.14	10.29	2,083,693	-0.01(-0.14%)
Jan 21, 2021	10.33	10.37	10.17	10.30	1,124,752	+0.04(+0.34%)
Jan 20, 2021	10.09	10.28	10.08	10.27	1,662,412	+0.20(+1.96%)
Jan 19, 2021	10.13	10.16	10.02	10.07	1,245,662	-0.04(-0.42%)
Jan 15, 2021	10.10	10.18	10.04	10.11	1,022,511	-0.06(-0.62%)
Jan 14, 2021	10.04	10.18	9.981	10.18	1,096,419	+0.18(+1.83%)
Jan 13, 2021	10.03	10.16	9.940	9.995	1,132,622	-0.04(-0.35%)
Jan 12, 2021	10.02	10.11	9.882	10.03	1,477,620	+0.02(+0.21%)
Jan 11, 2021	9.903	10.20	9.896	10.01	3,400,080	+0.01(+0.14%)
Jan 08, 2021	10.14	10.14	9.671	9.995	2,512,914	-0.08(-0.77%)
Jan 07, 2021	10.14	10.21	10.04	10.07	1,278,160	-0.02(-0.21%)
Jan 06, 2021	9.917	10.33	9.917	10.09	2,518,295	+0.27(+2.79%)
Jan 05, 2021	9.742	9.889	9.685	9.819	1,075,065	+0.10(+1.01%)

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.