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 (%)
Feb 28, 2020	7.452	7.771	7.195	7.596	7,127,703	-0.33(-4.11%)
Feb 27, 2020	8.322	8.328	7.533	7.921	6,884,533	-0.46(-5.52%)
Feb 26, 2020	8.458	8.672	8.384	8.384	3,111,496	-0.07(-0.87%)
Feb 25, 2020	8.868	8.874	8.268	8.458	6,213,482	-0.38(-4.29%)
Feb 24, 2020	8.972	8.984	8.660	8.837	3,264,917	-0.22(-2.43%)
Feb 21, 2020	9.027	9.082	8.978	9.057	1,398,728	+0.03(+0.34%)
Feb 20, 2020	8.990	9.051	8.947	9.027	1,345,886	+0.06(+0.61%)
Feb 19, 2020	9.088	9.168	8.966	8.972	1,995,095	-0.09(-0.95%)
Feb 18, 2020	9.057	9.223	9.002	9.057	2,161,970	+0.01(+0.14%)
Feb 14, 2020	9.180	9.186	8.819	9.045	2,602,027	-0.19(-2.05%)
Feb 13, 2020	9.137	9.241	9.125	9.235	1,633,145	+0.12(+1.28%)
Feb 12, 2020	9.125	9.198	9.100	9.119	1,004,811	+0.01(+0.07%)
Feb 11, 2020	9.192	9.232	9.106	9.112	1,187,674	-0.07(-0.73%)
Feb 10, 2020	9.333	9.345	9.180	9.180	1,299,237	-0.13(-1.38%)
Feb 07, 2020	9.296	9.345	9.284	9.308	1,156,729	+0.02(+0.20%)
Feb 06, 2020	9.351	9.376	9.247	9.290	1,241,754	-0.04(-0.39%)
Feb 05, 2020	9.302	9.339	9.253	9.327	1,033,245	+0.04(+0.46%)
Feb 04, 2020	9.204	9.363	9.137	9.284	1,851,547	+0.17(+1.81%)

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.