Indicators

Arbor Realty Trust (NY: ABR )

13.80 -0.09 (-0.61%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	7.322	7.431	7.270	7.425	2,335,676	+0.09(+1.17%)
Feb 27, 2019	7.339	7.345	7.249	7.339	1,807,039	+0.00(+0.00%)
Feb 26, 2019	7.339	7.434	7.305	7.339	2,436,125	+0.00(+0.00%)
Feb 25, 2019	7.350	7.412	7.260	7.339	3,064,166	+0.06(+0.77%)
Feb 22, 2019	7.277	7.283	7.227	7.283	3,684,539	+0.03(+0.39%)
Feb 21, 2019	7.193	7.255	7.148	7.255	2,853,514	+0.11(+1.49%)
Feb 20, 2019	7.080	7.159	7.047	7.148	2,473,951	+0.00(+0.00%)
Feb 19, 2019	6.974	7.182	6.934	7.148	5,000,121	+0.24(+3.41%)
Feb 15, 2019	6.738	6.926	6.608	6.912	3,920,150	+0.25(+3.71%)
Feb 14, 2019	6.693	6.726	6.665	6.665	1,152,765	-0.06(-0.84%)
Feb 13, 2019	6.743	6.749	6.665	6.721	1,458,634	-0.02(-0.33%)
Feb 12, 2019	6.710	6.743	6.676	6.743	1,071,016	+0.05(+0.76%)
Feb 11, 2019	6.704	6.721	6.673	6.693	1,186,017	+0.01(+0.08%)
Feb 08, 2019	6.648	6.693	6.614	6.687	631,736	+0.03(+0.42%)
Feb 07, 2019	6.687	6.693	6.603	6.659	960,487	-0.04(-0.59%)
Feb 06, 2019	6.693	6.721	6.620	6.698	995,286	-0.01(-0.17%)
Feb 05, 2019	6.743	6.743	6.693	6.710	1,868,259	-0.03(-0.42%)
Feb 04, 2019	6.693	6.771	6.687	6.738	1,306,677	+0.04(+0.67%)

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.