Indicators

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	4.227	4.227	4.125	4.188	351,007	-0.02(-0.58%)
Apr 27, 2017	4.246	4.251	4.202	4.212	245,795	-0.03(-0.80%)
Apr 26, 2017	4.212	4.266	4.173	4.246	560,992	+0.05(+1.16%)
Apr 25, 2017	4.198	4.232	4.193	4.198	200,052	-0.00(-0.12%)
Apr 24, 2017	4.202	4.213	4.130	4.202	425,448	+0.00(+0.12%)
Apr 21, 2017	4.188	4.217	4.178	4.198	288,502	+0.01(+0.23%)
Apr 20, 2017	4.222	4.222	4.173	4.188	266,460	-0.01(-0.35%)
Apr 19, 2017	4.212	4.241	4.184	4.202	494,556	-0.01(-0.35%)
Apr 18, 2017	4.207	4.222	4.159	4.217	458,725	+0.01(+0.23%)
Apr 17, 2017	4.130	4.212	4.125	4.207	430,695	+0.08(+2.00%)
Apr 13, 2017	4.178	4.178	4.105	4.125	401,256	-0.05(-1.28%)
Apr 12, 2017	4.198	4.201	4.149	4.178	332,607	-0.02(-0.46%)
Apr 11, 2017	4.159	4.202	4.120	4.198	445,429	+0.05(+1.29%)
Apr 10, 2017	4.101	4.173	4.078	4.144	421,916	+0.04(+1.06%)
Apr 07, 2017	4.096	4.154	4.091	4.101	511,520	+0.01(+0.24%)
Apr 06, 2017	4.101	4.122	4.042	4.091	566,333	-0.01(-0.35%)
Apr 05, 2017	4.159	4.178	4.101	4.105	591,251	-0.05(-1.17%)
Apr 04, 2017	4.105	4.159	4.105	4.154	716,551	+0.05(+1.18%)

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.