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 (%)
Dec 31, 2018	5.787	5.799	5.618	5.669	2,717,022	-0.10(-1.66%)
Dec 28, 2018	5.759	5.815	5.711	5.765	1,712,882	+0.01(+0.20%)
Dec 27, 2018	5.669	5.754	5.545	5.754	2,831,900	+0.06(+0.99%)
Dec 26, 2018	5.453	5.719	5.442	5.697	2,590,079	+0.27(+5.01%)
Dec 24, 2018	5.503	5.542	5.337	5.425	2,468,333	-0.10(-1.81%)
Dec 21, 2018	5.631	5.753	5.525	5.525	4,352,796	-0.08(-1.39%)
Dec 20, 2018	5.969	5.991	5.531	5.603	5,406,632	-0.28(-4.72%)
Dec 19, 2018	6.030	6.036	5.841	5.880	3,620,244	-0.14(-2.30%)
Dec 18, 2018	6.074	6.213	5.891	6.019	3,211,447	-0.04(-0.73%)
Dec 17, 2018	6.380	6.391	6.019	6.063	5,197,344	-0.29(-4.62%)
Dec 14, 2018	6.385	6.457	6.346	6.357	1,516,187	-0.03(-0.43%)
Dec 13, 2018	6.529	6.574	6.385	6.385	1,508,124	-0.14(-2.21%)
Dec 12, 2018	6.491	6.579	6.474	6.529	2,993,448	+0.07(+1.03%)
Dec 11, 2018	6.496	6.507	6.416	6.463	2,082,771	+0.03(+0.43%)
Dec 10, 2018	6.546	6.579	6.344	6.435	3,460,739	-0.11(-1.69%)
Dec 07, 2018	6.574	6.610	6.546	6.546	3,125,930	-0.01(-0.08%)
Dec 06, 2018	6.491	6.579	6.441	6.552	2,780,991	+0.06(+0.94%)
Dec 04, 2018	6.601	6.674	6.463	6.491	2,365,764	-0.11(-1.60%)

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.