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 (%)
May 28, 2021	12.92	12.95	12.78	12.93	1,671,141	+0.06(+0.44%)
May 27, 2021	12.74	13.03	12.73	12.87	2,307,030	+0.17(+1.34%)
May 26, 2021	12.43	12.70	12.37	12.70	2,039,110	+0.34(+2.75%)
May 25, 2021	12.37	12.56	12.34	12.36	1,773,100	-0.04(-0.34%)
May 24, 2021	12.30	12.43	12.13	12.40	1,324,876	+0.14(+1.16%)
May 21, 2021	12.44	12.51	12.25	12.26	1,612,714	-0.18(-1.48%)
May 20, 2021	12.37	12.49	12.16	12.44	2,749,860	+0.08(+0.63%)
May 19, 2021	12.13	12.38	12.06	12.37	2,772,560	+0.01(+0.11%)
May 18, 2021	12.44	12.53	12.35	12.35	3,052,607	+0.02(+0.17%)
May 17, 2021	12.27	12.36	12.08	12.33	2,326,584	+0.06(+0.45%)
May 14, 2021	12.21	12.32	12.10	12.28	2,502,023	+0.23(+1.90%)
May 13, 2021	11.71	12.09	11.54	12.05	4,063,452	+0.65(+5.74%)
May 12, 2021	12.03	12.07	11.38	11.39	4,174,464	-0.69(-5.70%)
May 11, 2021	12.28	12.29	11.95	12.08	2,759,535	-0.28(-2.25%)
May 10, 2021	12.53	12.54	12.34	12.36	3,023,524	-0.02(-0.17%)
May 07, 2021	12.08	12.44	12.00	12.38	2,657,306	+0.39(+3.25%)
May 06, 2021	12.34	12.37	11.92	11.99	3,204,406	-0.41(-3.31%)
May 05, 2021	12.30	12.41	12.14	12.40	1,614,292	+0.15(+1.19%)
May 04, 2021	12.41	12.48	12.17	12.25	1,459,000	-0.13(-1.07%)

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.