Indicators

Arbor Realty Trust (NY: ABR )

13.89 UNCHANGED

Streaming Delayed Price Updated: 11:11 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	12.53	12.91		12.90	1,930,618	+0.33(+2.64%)
Jan 28, 2022	12.53	12.58	12.19	12.57	2,335,256	+0.05(+0.41%)
Jan 27, 2022	12.86	12.93	12.39	12.52	2,738,473	-0.20(-1.56%)
Jan 26, 2022	12.92	13.06	12.66	12.72	2,771,004	-0.04(-0.29%)
Jan 25, 2022	12.41	12.82	12.27	12.75	2,404,167	+0.19(+1.53%)
Jan 24, 2022	12.16	12.58	11.87	12.56	5,941,762	+0.02(+0.18%)
Jan 21, 2022	12.89	12.94	12.53	12.54	3,930,507	-0.46(-3.57%)
Jan 20, 2022	13.26	13.36	12.99	13.00	2,476,226	-0.27(-2.00%)
Jan 19, 2022	13.45	13.49	13.25	13.27	1,732,488	-0.18(-1.32%)
Jan 18, 2022	13.54	13.62	13.42	13.45	1,403,906	-0.17(-1.24%)
Jan 14, 2022				13.62	0	-0.15(-1.07%)
Jan 13, 2022	13.82	13.89	13.72	13.76	1,688,537	-0.01(-0.11%)
Jan 12, 2022	13.87	13.90	13.71	13.78	1,940,404	-0.04(-0.32%)
Jan 11, 2022	13.82	13.90	13.72	13.82	1,536,094	+0.03(+0.21%)
Jan 10, 2022	13.81	13.82	13.64	13.79	1,850,423	-0.01(-0.11%)
Jan 07, 2022	13.76	13.91	13.73	13.81	1,386,046	+0.06(+0.43%)
Jan 06, 2022	13.68	13.85	13.63	13.75	1,495,973	+0.15(+1.14%)
Jan 05, 2022	13.81	13.87	13.57	13.59	1,990,937	-0.21(-1.55%)
Jan 04, 2022	13.79	13.91	13.72	13.81	2,118,207	+0.11(+0.81%)

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.