Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 11.15 11.27 11.02 11.17 1,603,428 -0.05(-0.43%)
Oct 28, 2022 10.87 11.30 10.85 11.22 2,031,626 +0.32(+2.90%)
Oct 27, 2022 10.86 11.15 10.80 10.90 1,971,671 +0.19(+1.74%)
Oct 26, 2022 10.68 10.88 10.55 10.72 2,464,298 +0.11(+1.07%)
Oct 25, 2022 10.18 10.72 10.12 10.60 2,305,864 +0.49(+4.90%)
Oct 24, 2022 10.07 10.17 9.897 10.11 1,781,377 +0.13(+1.30%)
Oct 21, 2022 9.986 10.03 9.737 9.978 2,216,121 +0.07(+0.74%)
Oct 20, 2022 10.10 10.17 9.873 9.905 2,425,046 -0.15(-1.53%)
Oct 19, 2022 10.05 10.22 9.954 10.06 2,371,136 -0.11(-1.04%)
Oct 18, 2022 10.21 10.36 10.08 10.16 2,601,458 +0.16(+1.62%)
Oct 17, 2022 9.978 10.22 9.897 10.00 3,466,559 +0.19(+1.99%)
Oct 14, 2022 10.20 10.37 9.776 9.808 2,861,252 -0.30(-2.97%)
Oct 13, 2022 9.686 10.16 9.540 10.11 3,028,778 +0.18(+1.80%)
Oct 12, 2022 9.970 10.06 9.634 9.930 3,158,649 -0.04(-0.41%)
Oct 11, 2022 9.451 10.03 9.337 9.970 3,546,370 +0.53(+5.58%)
Oct 10, 2022 9.589 9.772 9.386 9.443 2,355,678 -0.17(-1.77%)
Oct 07, 2022 9.678 9.881 9.508 9.613 2,940,169 -0.16(-1.66%)
Oct 06, 2022 10.02 10.07 9.609 9.776 3,626,569 -0.30(-2.98%)
Oct 05, 2022 10.18 10.22 9.678 10.08 3,230,727 -0.36(-3.42%)
Oct 04, 2022 9.970 10.48 9.970 10.43 4,407,426 +0.76(+7.89%)
Oct 03, 2022 9.467 9.793 9.054 9.670 3,192,932 +0.34(+3.65%)
Sep 30, 2022 9.451 9.678 9.321 9.329 3,359,977 -0.06(-0.69%)
Sep 29, 2022 9.897 9.995 9.281 9.394 5,622,567 -0.67(-6.61%)
Sep 28, 2022 9.897 10.12 9.759 10.06 3,539,931 +0.23(+2.31%)
Sep 27, 2022 10.20 10.25 9.743 9.832 3,208,185 -0.19(-1.86%)
Sep 26, 2022 10.38 10.47 9.926 10.02 3,929,705 -0.45(-4.34%)
Sep 23, 2022 10.72 10.77 10.30 10.47 4,257,424 -0.46(-4.23%)
Sep 22, 2022 11.40 11.43 10.90 10.94 2,970,116 -0.49(-4.33%)
Sep 21, 2022 11.75 11.78 11.43 11.43 1,865,290 -0.22(-1.88%)
Sep 20, 2022 11.87 11.92 11.63 11.65 1,691,258 -0.28(-2.31%)
Sep 19, 2022 11.76 12.03 11.71 11.93 2,288,991 +0.02(+0.21%)
Sep 16, 2022 11.85 11.95 11.78 11.90 4,471,552 -0.07(-0.61%)
Sep 15, 2022 12.24 12.28 11.94 11.97 2,469,389 -0.28(-2.32%)
Sep 14, 2022 12.16 12.27 12.13 12.26 2,226,248 +0.26(+2.16%)
Sep 13, 2022 12.21 12.26 11.97 12.00 2,030,888 -0.45(-3.65%)
Sep 12, 2022 12.44 12.53 12.40 12.45 1,812,658 +0.12(+0.99%)
Sep 09, 2022 12.16 12.37 12.13 12.33 1,966,596 +0.28(+2.36%)
Sep 08, 2022 11.88 12.06 11.83 12.05 2,084,066 +0.04(+0.34%)
Sep 07, 2022 11.81 12.01 11.71 12.01 1,802,264 +0.17(+1.44%)
Sep 06, 2022 11.93 12.02 11.70 11.84 2,772,643 +0.04(+0.34%)
Sep 02, 2022 11.97 12.03 11.73 11.80 1,960,286 -0.02(-0.14%)
Sep 01, 2022 12.06 12.10 11.53 11.81 3,346,762 -0.34(-2.80%)
Aug 31, 2022 12.16 12.34 11.99 12.15 2,806,067 +0.10(+0.81%)
Aug 30, 2022 12.47 12.48 12.05 12.06 2,000,927 -0.32(-2.62%)
Aug 29, 2022 12.25 12.48 12.15 12.38 2,008,969 +0.07(+0.59%)
Aug 26, 2022 12.53 12.59 12.23 12.31 1,721,716 -0.22(-1.75%)
Aug 25, 2022 12.44 12.63 12.44 12.53 1,699,330 +0.10(+0.78%)
Aug 24, 2022 12.44 12.57 12.39 12.43 1,918,894 +0.00(+0.00%)
Aug 23, 2022 12.28 12.52 12.27 12.43 1,620,072 +0.22(+1.79%)
Aug 22, 2022 12.37 12.40 12.17 12.21 2,391,957 -0.32(-2.59%)
Aug 19, 2022 12.63 12.66 12.47 12.53 1,607,852 -0.19(-1.53%)
Aug 18, 2022 12.69 12.88 12.68 12.73 1,909,045 +0.06(+0.45%)
Aug 17, 2022 12.82 12.82 12.54 12.67 2,211,079 -0.16(-1.26%)
Aug 16, 2022 12.73 12.88 12.69 12.83 2,006,603 +0.11(+0.83%)
Aug 15, 2022 12.74 12.79 12.62 12.73 1,622,466 -0.04(-0.32%)
Aug 12, 2022 12.62 12.79 12.56 12.77 2,424,489 +0.15(+1.22%)
Aug 11, 2022 12.73 12.80 12.54 12.61 2,856,108 -0.08(-0.62%)
Aug 10, 2022 12.75 12.83 12.68 12.69 2,695,419 +0.14(+1.14%)
Aug 09, 2022 12.68 12.72 12.41 12.55 2,150,364 -0.13(-1.06%)
Aug 08, 2022 12.51 12.79 12.51 12.69 3,346,662 +0.31(+2.49%)
Aug 05, 2022 12.31 12.48 12.27 12.38 1,993,873 +0.02(+0.13%)
Aug 04, 2022 12.27 12.39 12.07 12.36 2,774,198 +0.13(+1.10%)
Aug 03, 2022 12.06 12.31 11.91 12.23 6,026,073 +0.21(+1.71%)
Aug 02, 2022 12.60 12.88 11.98 12.02 11,564,451 -1.08(-8.22%)
Aug 01, 2022 13.07 13.26 12.80 13.10 2,896,202 -0.06(-0.42%)
Jul 29, 2022 13.11 13.27 13.02 13.15 3,336,398 +0.16(+1.22%)
Jul 28, 2022 12.62 13.01 12.62 12.99 3,035,007 +0.43(+3.40%)
Jul 27, 2022 12.41 12.65 12.36 12.57 2,479,323 +0.21(+1.73%)
Jul 26, 2022 12.27 12.36 12.08 12.35 2,441,847 +0.07(+0.58%)
Jul 25, 2022 12.07 12.31 12.05 12.28 1,871,020 +0.22(+1.84%)
Jul 22, 2022 12.12 12.25 11.97 12.06 2,525,560 +0.02(+0.13%)
Jul 21, 2022 11.73 12.05 11.58 12.05 1,938,148 +0.26(+2.22%)
Jul 20, 2022 11.68 11.83 11.60 11.78 1,896,811 +0.09(+0.74%)
Jul 19, 2022 11.29 11.70 11.29 11.70 1,934,869 +0.50(+4.45%)
Jul 18, 2022 11.03 11.29 10.89 11.20 2,208,515 +0.25(+2.31%)
Jul 15, 2022 10.93 11.01 10.61 10.95 2,259,352 +0.24(+2.22%)
Jul 14, 2022 10.94 10.96 10.60 10.71 2,341,839 -0.34(-3.08%)
Jul 13, 2022 10.90 11.13 10.80 11.05 1,775,536 +0.10(+0.94%)
Jul 12, 2022 10.87 11.08 10.82 10.95 2,110,406 +0.06(+0.58%)
Jul 11, 2022 10.94 11.03 10.85 10.88 1,975,472 -0.06(-0.58%)
Jul 08, 2022 10.91 11.04 10.78 10.95 2,773,111 +0.06(+0.51%)
Jul 07, 2022 10.68 10.90 10.68 10.89 2,179,253 +0.27(+2.53%)
Jul 06, 2022 10.83 11.01 10.57 10.62 2,571,370 -0.21(-1.97%)
Jul 05, 2022 10.59 10.85 10.45 10.83 2,962,655 +0.17(+1.63%)
Jul 01, 2022 10.31 10.68 10.31 10.66 2,097,631 +0.28(+2.75%)
Jun 30, 2022 10.38 10.49 10.30 10.38 2,193,869 -0.13(-1.21%)
Jun 29, 2022 10.52 10.55 10.40 10.50 2,140,264 -0.07(-0.67%)
Jun 28, 2022 10.81 10.92 10.55 10.57 2,302,345 -0.12(-1.11%)
Jun 27, 2022 10.89 10.96 10.66 10.69 2,612,059 -0.12(-1.10%)
Jun 24, 2022 10.41 10.99 10.41 10.81 6,595,138 +0.45(+4.35%)
Jun 23, 2022 10.23 10.41 10.19 10.36 3,192,234 +0.15(+1.47%)
Jun 22, 2022 10.11 10.36 10.11 10.21 4,582,431 -0.02(-0.23%)
Jun 21, 2022 10.34 10.48 10.22 10.23 5,270,264 +0.06(+0.54%)
Jun 17, 2022 9.774 10.19 9.635 10.18 7,354,250 +0.44(+4.47%)
Jun 16, 2022 10.24 10.25 9.703 9.742 7,507,998 -0.69(-6.60%)
Jun 15, 2022 10.53 10.64 10.17 10.43 7,870,840 -0.13(-1.20%)
Jun 14, 2022 11.05 11.06 10.46 10.56 8,061,172 -0.49(-4.44%)
Jun 13, 2022 11.70 11.76 11.00 11.05 7,870,800 -0.97(-8.10%)
Jun 10, 2022 12.28 12.35 11.94 12.02 3,633,124 -0.35(-2.81%)
Jun 09, 2022 12.60 12.63 12.37 12.37 2,728,747 -0.20(-1.57%)
Jun 08, 2022 12.79 12.79 12.53 12.57 2,590,760 -0.25(-1.97%)
Jun 07, 2022 12.76 12.83 12.71 12.82 2,651,364 +0.05(+0.37%)
Jun 06, 2022 13.04 13.06 12.76 12.77 2,988,072 -0.18(-1.40%)
Jun 03, 2022 13.03 13.05 12.88 12.96 2,130,292 -0.10(-0.73%)
Jun 02, 2022 13.00 13.11 12.85 13.05 2,602,702 +0.06(+0.49%)
Jun 01, 2022 12.99 13.04 12.79 12.99 2,891,581 -0.01(-0.06%)
May 31, 2022 13.17 13.18 12.92 12.99 2,595,818 -0.16(-1.20%)
May 27, 2022 12.97 13.17 12.95 13.15 3,415,598 +0.25(+1.96%)
May 26, 2022 12.80 13.01 12.80 12.90 2,380,326 +0.15(+1.18%)
May 25, 2022 12.78 12.95 12.69 12.75 2,712,568 -0.07(-0.56%)
May 24, 2022 12.78 12.87 12.48 12.82 2,978,957 +0.07(+0.56%)
May 23, 2022 12.47 12.81 12.44 12.75 3,050,901 +0.35(+2.81%)
May 20, 2022 12.88 12.88 12.31 12.40 5,893,273 -0.37(-2.91%)
May 19, 2022 12.88 13.06 12.77 12.77 3,648,165 -0.22(-1.71%)
May 18, 2022 13.17 13.32 12.93 12.99 5,496,369 -0.43(-3.23%)
May 17, 2022 13.38 13.48 13.24 13.43 4,587,082 +0.16(+1.22%)
May 16, 2022 13.14 13.30 13.09 13.27 4,657,088 +0.23(+1.78%)
May 13, 2022 12.93 13.14 12.86 13.03 4,085,568 +0.19(+1.45%)
May 12, 2022 12.88 12.93 12.62 12.85 5,089,706 +0.01(+0.06%)
May 11, 2022 12.96 13.11 12.76 12.84 4,172,137 -0.10(-0.78%)
May 10, 2022 13.01 13.37 12.82 12.94 4,122,909 +0.00(+0.00%)
May 09, 2022 13.23 13.31 12.87 12.94 4,076,376 -0.48(-3.57%)
May 06, 2022 13.27 13.55 13.27 13.42 2,259,099 +0.06(+0.46%)
May 05, 2022 13.54 13.63 13.27 13.36 2,720,582 -0.26(-1.87%)
May 04, 2022 13.47 13.65 13.32 13.61 2,268,914 +0.18(+1.32%)
May 03, 2022 13.15 13.47 13.10 13.44 2,689,605 +0.30(+2.30%)
May 02, 2022 13.27 13.35 12.96 13.13 2,395,878 -0.09(-0.70%)
Apr 29, 2022 13.58 13.62 13.17 13.23 1,895,944 -0.32(-2.40%)
Apr 28, 2022 13.40 13.57 13.32 13.55 2,024,420 +0.26(+1.92%)
Apr 27, 2022 13.31 13.46 13.25 13.30 2,086,072 +0.02(+0.17%)
Apr 26, 2022 13.43 13.52 13.26 13.27 1,915,587 -0.23(-1.72%)
Apr 25, 2022 13.27 13.51 13.18 13.51 2,760,103 +0.19(+1.39%)
Apr 22, 2022 13.57 13.57 13.27 13.32 1,911,825 -0.25(-1.82%)
Apr 21, 2022 13.61 13.76 13.54 13.57 1,909,962 +0.03(+0.23%)
Apr 20, 2022 13.46 13.65 13.42 13.54 2,096,155 +0.15(+1.16%)
Apr 19, 2022 13.57 13.62 13.23 13.38 3,422,048 -0.17(-1.26%)
Apr 18, 2022 13.56 13.71 13.52 13.55 2,259,798 -0.01(-0.06%)
Apr 14, 2022 13.40 13.62 13.40 13.56 2,138,903 +0.19(+1.39%)
Apr 13, 2022 13.22 13.47 13.20 13.37 1,797,980 +0.17(+1.29%)
Apr 12, 2022 13.16 13.28 13.13 13.20 1,843,904 +0.11(+0.83%)
Apr 11, 2022 13.09 13.27 13.08 13.10 1,185,713 +0.01(+0.06%)
Apr 08, 2022 12.99 13.16 12.82 13.09 2,518,286 +0.11(+0.83%)
Apr 07, 2022 13.18 13.23 12.91 12.98 2,852,231 -0.18(-1.35%)
Apr 06, 2022 13.20 13.24 13.03 13.16 2,588,064 -0.09(-0.64%)
Apr 05, 2022 13.44 13.49 13.19 13.24 2,519,199 -0.15(-1.15%)
Apr 04, 2022 13.34 13.44 13.14 13.40 2,005,921 +0.02(+0.12%)
Apr 01, 2022 13.26 13.40 13.21 13.38 2,182,641 +0.19(+1.41%)
Mar 31, 2022 13.40 13.47 13.20 13.20 2,201,053 -0.17(-1.27%)
Mar 30, 2022 13.44 13.49 13.34 13.37 1,839,961 -0.11(-0.80%)
Mar 29, 2022 13.34 13.53 13.34 13.47 2,430,594 +0.18(+1.34%)
Mar 28, 2022 13.29 13.38 13.22 13.30 1,973,793 +0.02(+0.12%)
Mar 25, 2022 13.33 13.42 13.20 13.28 2,451,360 -0.04(-0.29%)
Mar 24, 2022 13.13 13.38 13.08 13.32 2,209,838 +0.20(+1.53%)
Mar 23, 2022 13.27 13.43 13.12 13.12 3,164,320 -0.15(-1.11%)
Mar 22, 2022 13.22 13.47 13.22 13.27 4,755,926 +0.11(+0.82%)
Mar 21, 2022 13.42 13.47 13.16 13.16 4,366,957 -0.20(-1.51%)
Mar 18, 2022 13.29 13.57 13.25 13.36 8,310,525 -0.28(-2.04%)
Mar 17, 2022 13.57 13.75 13.55 13.64 3,307,601 +0.09(+0.63%)
Mar 16, 2022 13.41 13.60 13.32 13.55 3,293,296 +0.20(+1.51%)
Mar 15, 2022 13.38 13.53 13.30 13.35 3,562,503 -0.01(-0.06%)
Mar 14, 2022 13.66 13.73 13.34 13.36 2,694,328 -0.17(-1.26%)
Mar 11, 2022 13.68 13.84 13.52 13.53 2,114,687 -0.11(-0.79%)
Mar 10, 2022 13.46 13.64 13.64 1,810,623 +0.12(+0.86%)
Mar 09, 2022 13.79 13.85 13.51 13.52 2,247,985 -0.03(-0.23%)
Mar 08, 2022 13.46 13.73 13.40 13.55 3,243,125 +0.14(+1.04%)
Mar 07, 2022 13.70 13.75 13.41 13.41 2,883,177 -0.27(-1.98%)
Mar 04, 2022 13.54 13.71 13.47 13.68 2,569,524 +0.06(+0.45%)
Mar 03, 2022 13.77 13.85 13.41 13.62 2,978,503 -0.06(-0.45%)
Mar 02, 2022 13.49 13.71 13.46 13.68 2,900,042 +0.23(+1.75%)
Mar 01, 2022 13.65 13.67 13.19 13.45 3,268,472 -0.19(-1.39%)
Feb 28, 2022 13.43 13.70 13.40 13.64 4,705,982 +0.09(+0.67%)
Feb 25, 2022 13.41 13.57 13.43 13.55 2,954,741 +0.22(+1.65%)
Feb 24, 2022 12.83 13.41 12.69 13.33 3,401,191 +0.20(+1.50%)
Feb 23, 2022 13.25 13.39 13.08 13.13 2,688,814 -0.06(-0.46%)
Feb 22, 2022 13.15 13.32 12.99 13.19 3,410,958 +0.06(+0.46%)
Feb 18, 2022 13.13 0 +0.45(+3.59%)
Feb 17, 2022 12.87 12.88 12.67 12.68 2,329,270 -0.23(-1.82%)
Feb 16, 2022 12.88 12.97 12.81 12.91 1,782,561 +0.01(+0.06%)
Feb 15, 2022 12.81 12.93 12.81 12.90 1,306,339 +0.21(+1.67%)
Feb 14, 2022 12.88 13.03 12.64 12.69 2,175,222 -0.24(-1.87%)
Feb 11, 2022 12.97 13.15 12.78 12.93 2,220,760 -0.03(-0.23%)
Feb 10, 2022 13.10 13.36 12.93 12.96 2,576,945 -0.27(-2.06%)
Feb 09, 2022 13.21 13.34 13.18 13.24 2,070,501 +0.20(+1.51%)
Feb 08, 2022 12.96 13.16 12.95 13.04 2,416,693 +0.01(+0.06%)
Feb 07, 2022 12.99 13.21 12.97 13.03 1,456,647 +0.11(+0.82%)
Feb 04, 2022 12.91 13.05 12.76 12.93 2,215,805 +0.00(+0.00%)
Feb 03, 2022 13.05 12.93 12.93 2,688,722 -0.21(-1.61%)
Feb 02, 2022 13.31 13.32 13.00 13.14 2,192,956 -0.17(-1.31%)
Feb 01, 2022 13.29 13.33 13.04 13.31 2,008,596 +0.05(+0.34%)
Jan 31, 2022 12.88 13.27 13.27 1,877,491 +0.34(+2.64%)
Jan 28, 2022 12.88 12.93 12.53 12.93 2,270,994 +0.05(+0.41%)
Jan 27, 2022 13.22 13.30 12.74 12.87 2,663,115 -0.20(-1.56%)
Jan 26, 2022 13.28 13.43 13.02 13.08 2,694,751 -0.04(-0.29%)
Jan 25, 2022 12.76 13.18 12.62 13.12 2,338,009 +0.20(+1.53%)
Jan 24, 2022 12.50 12.94 12.21 12.92 5,778,256 +0.02(+0.18%)
Jan 21, 2022 13.25 13.30 12.89 12.90 3,822,347 -0.48(-3.57%)
Jan 20, 2022 13.64 13.74 13.36 13.37 2,408,084 -0.27(-2.00%)
Jan 19, 2022 13.83 13.87 13.62 13.65 1,684,813 -0.18(-1.32%)
Jan 18, 2022 13.93 14.01 13.80 13.83 1,365,273 -0.17(-1.24%)
Jan 14, 2022 14.00 0 -0.15(-1.07%)
Jan 13, 2022 14.21 14.28 14.11 14.15 1,642,072 -0.02(-0.11%)
Jan 12, 2022 14.27 14.29 14.10 14.17 1,887,007 -0.05(-0.32%)
Jan 11, 2022 14.21 14.30 14.11 14.21 1,493,824 +0.03(+0.21%)
Jan 10, 2022 14.20 14.21 14.02 14.18 1,799,503 -0.02(-0.11%)
Jan 07, 2022 14.15 14.30 14.12 14.20 1,347,905 +0.06(+0.43%)
Jan 06, 2022 14.07 14.24 14.02 14.14 1,454,807 +0.16(+1.14%)
Jan 05, 2022 14.20 14.26 13.96 13.98 1,936,150 -0.22(-1.55%)
Jan 04, 2022 14.18 14.30 14.11 14.20 2,059,917 +0.11(+0.81%)
Jan 03, 2022 13.94 14.17 13.94 14.08 1,866,808 +0.20(+1.47%)
Dec 31, 2021 13.96 14.02 13.83 13.88 1,524,979 -0.08(-0.60%)
Dec 30, 2021 13.99 14.14 13.94 13.96 1,512,438 -0.05(-0.32%)
Dec 29, 2021 13.96 14.03 13.83 14.01 1,011,589 +0.12(+0.87%)
Dec 28, 2021 13.83 14.03 13.81 13.89 1,329,475 +0.06(+0.44%)
Dec 27, 2021 13.77 13.83 13.62 13.83 1,642,657 +0.10(+0.72%)
Dec 23, 2021 13.65 13.82 13.62 13.73 1,438,858 +0.12(+0.89%)
Dec 22, 2021 13.26 13.66 13.22 13.61 2,018,018 +0.41(+3.10%)
Dec 21, 2021 12.83 13.27 12.77 13.20 2,550,268 +0.55(+4.31%)
Dec 20, 2021 12.74 12.76 12.27 12.65 4,180,808 -0.28(-2.17%)
Dec 17, 2021 13.12 13.15 12.78 12.93 6,880,459 -0.25(-1.90%)
Dec 16, 2021 13.49 13.55 13.16 13.18 1,813,167 -0.16(-1.19%)
Dec 15, 2021 13.26 13.42 13.12 13.34 2,194,475 +0.09(+0.69%)
Dec 14, 2021 13.54 13.64 13.23 13.25 2,212,485 -0.30(-2.24%)
Dec 13, 2021 13.72 13.74 13.50 13.55 1,984,511 -0.20(-1.49%)
Dec 10, 2021 13.84 13.98 13.70 13.76 1,763,878 +0.05(+0.33%)
Dec 09, 2021 13.87 13.88 13.70 13.71 874,072 -0.20(-1.42%)
Dec 08, 2021 13.83 13.99 13.77 13.91 1,594,165 +0.08(+0.55%)
Dec 07, 2021 13.63 13.90 13.62 13.83 2,127,278 +0.29(+2.13%)
Dec 06, 2021 13.32 13.63 13.24 13.55 2,184,010 +0.35(+2.64%)
Dec 03, 2021 13.46 13.50 13.18 13.20 1,908,225 -0.19(-1.41%)
Dec 02, 2021 13.18 13.48 13.04 13.39 2,236,609 +0.24(+1.84%)
Dec 01, 2021 13.54 13.75 13.12 13.15 3,195,854 -0.15(-1.14%)
Nov 30, 2021 13.66 13.76 13.30 13.30 3,838,993 -0.39(-2.82%)
Nov 29, 2021 13.90 13.92 13.52 13.68 1,911,604 -0.04(-0.28%)
Nov 26, 2021 13.71 13.76 13.49 13.72 1,796,471 -0.30(-2.11%)
Nov 24, 2021 13.87 14.08 13.79 14.02 946,488 +0.08(+0.60%)
Nov 23, 2021 13.71 13.97 13.68 13.93 1,893,513 +0.22(+1.60%)
Nov 22, 2021 13.95 14.08 13.70 13.71 2,284,375 -0.23(-1.63%)
Nov 19, 2021 13.90 13.99 13.84 13.94 1,746,340 +0.01(+0.05%)
Nov 18, 2021 14.24 13.97 13.84 13.93 2,280,776 -0.27(-1.87%)
Nov 17, 2021 14.40 14.43 14.10 14.20 2,259,251 -0.25(-1.73%)
Nov 16, 2021 14.55 14.55 14.42 14.45 1,215,337 -0.10(-0.68%)
Nov 15, 2021 14.55 14.64 14.49 14.55 1,518,489 -0.01(-0.05%)
Nov 12, 2021 14.78 14.80 14.55 14.55 2,726,440 -0.27(-1.79%)
Nov 11, 2021 14.66 14.85 14.64 14.82 1,677,067 +0.18(+1.22%)
Nov 10, 2021 14.66 14.57 14.64 1,824,563 -0.07(-0.45%)
Nov 09, 2021 14.78 14.85 14.66 14.71 2,128,524 +0.01(+0.10%)
Nov 08, 2021 14.69 14.83 14.66 14.69 2,641,939 +0.09(+0.61%)
Nov 05, 2021 14.69 14.76 14.57 14.60 1,975,555 -0.01(-0.05%)
Nov 04, 2021 14.69 14.70 14.49 14.61 1,864,924 +0.03(+0.20%)
Nov 03, 2021 14.58 14.69 14.41 14.58 4,824,294 +0.03(+0.20%)
Nov 02, 2021 14.79 14.81 14.54 14.55 7,936,511 -0.87(-5.64%)
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.