Indicators

Arbor Realty Trust (NY: ABR )

14.56 -0.54 (-3.58%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	7.543	7.655	7.489	7.649	2,267,260	+0.09(+1.17%)
Feb 27, 2019	7.560	7.566	7.468	7.560	1,754,108	+0.00(+0.00%)
Feb 26, 2019	7.560	7.659	7.526	7.560	2,364,767	+0.00(+0.00%)
Feb 25, 2019	7.572	7.636	7.479	7.560	2,974,412	+0.06(+0.77%)
Feb 22, 2019	7.497	7.503	7.445	7.503	3,576,613	+0.03(+0.39%)
Feb 21, 2019	7.410	7.474	7.364	7.474	2,769,931	+0.11(+1.49%)
Feb 20, 2019	7.294	7.375	7.259	7.364	2,401,485	+0.00(+0.00%)
Feb 19, 2019	7.184	7.398	7.144	7.364	4,853,660	+0.24(+3.41%)
Feb 15, 2019	6.941	7.135	6.808	7.120	3,805,323	+0.25(+3.71%)
Feb 14, 2019	6.895	6.929	6.866	6.866	1,118,998	-0.06(-0.84%)
Feb 13, 2019	6.947	6.953	6.866	6.924	1,415,908	-0.02(-0.33%)
Feb 12, 2019	6.912	6.947	6.877	6.947	1,039,644	+0.05(+0.76%)
Feb 11, 2019	6.906	6.924	6.874	6.895	1,151,277	+0.01(+0.08%)
Feb 08, 2019	6.848	6.895	6.814	6.889	613,232	+0.03(+0.42%)
Feb 07, 2019	6.889	6.895	6.802	6.860	932,353	-0.04(-0.59%)
Feb 06, 2019	6.895	6.924	6.819	6.900	966,132	-0.01(-0.17%)
Feb 05, 2019	6.947	6.947	6.895	6.912	1,813,535	-0.03(-0.42%)
Feb 04, 2019	6.895	6.976	6.889	6.941	1,268,403	+0.05(+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.