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 (%)
May 29, 2020	5.395	5.608	5.318	5.427	4,100,590	-0.09(-1.64%)
May 28, 2020	5.601	5.781	5.488	5.517	3,662,088	+0.03(+0.59%)
May 27, 2020	5.601	5.769	5.250	5.485	3,489,014	+0.09(+1.67%)
May 26, 2020	5.343	5.440	5.196	5.395	3,619,216	+0.31(+6.08%)
May 22, 2020	4.899	5.118	4.802	5.086	2,539,694	+0.19(+3.82%)
May 21, 2020	4.905	4.950	4.757	4.899	2,352,337	-0.01(-0.13%)
May 20, 2020	4.789	4.949	4.776	4.905	3,193,474	+0.19(+3.96%)
May 19, 2020	4.602	4.905	4.435	4.718	4,110,565	+0.08(+1.67%)
May 18, 2020	4.286	4.667	4.273	4.641	4,403,906	+0.48(+11.46%)
May 15, 2020	4.080	4.261	4.029	4.164	2,868,287	+0.02(+0.47%)
May 14, 2020	3.822	4.157	3.651	4.145	4,932,628	+0.09(+2.23%)
May 13, 2020	4.196	4.235	3.822	4.054	5,935,977	-0.19(-4.41%)
May 12, 2020	4.518	4.576	4.235	4.241	4,143,063	-0.25(-5.60%)
May 11, 2020	4.796	4.802	4.428	4.493	5,623,597	-0.35(-7.19%)
May 08, 2020	4.802	4.982	4.493	4.841	6,769,984	+0.37(+8.21%)
May 07, 2020	4.351	4.570	4.325	4.473	3,924,113	+0.16(+3.74%)
May 06, 2020	4.428	4.486	4.164	4.312	4,673,526	-0.06(-1.33%)
May 05, 2020	4.447	4.628	4.364	4.370	3,360,080	+0.02(+0.44%)
May 04, 2020	4.190	4.377	3.983	4.351	2,997,515	+0.05(+1.05%)

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.