Indicators

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	12.26	12.52	12.26	12.45	2,202,126	+0.27(+2.19%)
Jan 30, 2023	12.35	12.39	12.12	12.19	1,819,610	-0.23(-1.88%)
Jan 27, 2023	12.30	12.45	12.22	12.42	1,838,691	+0.18(+1.50%)
Jan 26, 2023	12.14	12.27	12.10	12.24	1,432,609	+0.18(+1.45%)
Jan 25, 2023	11.95	12.10	11.87	12.06	1,406,173	+0.08(+0.70%)
Jan 24, 2023	11.89	12.09	11.89	11.98	1,077,074	-0.03(-0.28%)
Jan 23, 2023	11.93	12.08	11.92	12.01	1,389,972	+0.11(+0.91%)
Jan 20, 2023	11.85	11.94	11.70	11.90	1,563,989	+0.08(+0.71%)
Jan 19, 2023	11.69	11.82	11.64	11.82	1,376,117	+0.00(+0.00%)
Jan 18, 2023	11.95	12.00	11.78	11.82	1,499,442	-0.06(-0.49%)
Jan 17, 2023	11.89	12.04	11.83	11.88	1,842,667	-0.05(-0.42%)
Jan 13, 2023	11.69	11.95	11.69	11.93	1,279,124	+0.14(+1.20%)
Jan 12, 2023	11.86	11.88	11.72	11.79	1,618,486	+0.03(+0.28%)
Jan 11, 2023	11.68	11.88	11.68	11.75	1,458,279	+0.11(+0.93%)
Jan 10, 2023	11.47	11.66	11.41	11.65	1,078,648	+0.18(+1.60%)
Jan 09, 2023	11.60	11.64	11.45	11.46	1,706,050	-0.04(-0.36%)
Jan 06, 2023	11.47	11.63	11.40	11.50	2,643,369	+0.11(+0.95%)
Jan 05, 2023	11.47	11.52	11.30	11.40	1,388,038	-0.13(-1.09%)
Jan 04, 2023	11.47	11.62	11.41	11.52	1,967,199	+0.22(+1.92%)

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.