Indicators

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.405	5.618	5.327	5.437	4,093,112	-0.09(-1.64%)
May 28, 2020	5.612	5.792	5.498	5.528	3,655,411	+0.03(+0.59%)
May 27, 2020	5.612	5.779	5.260	5.495	3,482,652	+0.09(+1.67%)
May 26, 2020	5.353	5.450	5.206	5.405	3,612,617	+0.31(+6.08%)
May 22, 2020	4.908	5.127	4.811	5.095	2,535,063	+0.19(+3.82%)
May 21, 2020	4.914	4.959	4.766	4.908	2,348,047	-0.01(-0.13%)
May 20, 2020	4.798	4.958	4.785	4.914	3,187,650	+0.19(+3.96%)
May 19, 2020	4.611	4.914	4.443	4.727	4,103,070	+0.08(+1.67%)
May 18, 2020	4.294	4.675	4.281	4.649	4,395,875	+0.48(+11.46%)
May 15, 2020	4.088	4.268	4.036	4.171	2,863,057	+0.02(+0.47%)
May 14, 2020	3.829	4.165	3.658	4.152	4,923,633	+0.09(+2.23%)
May 13, 2020	4.204	4.243	3.829	4.062	5,925,153	-0.19(-4.41%)
May 12, 2020	4.527	4.585	4.243	4.249	4,135,509	-0.25(-5.60%)
May 11, 2020	4.804	4.811	4.436	4.501	5,613,342	-0.35(-7.19%)
May 08, 2020	4.811	4.991	4.501	4.850	6,757,639	+0.37(+8.21%)
May 07, 2020	4.359	4.578	4.333	4.481	3,916,957	+0.16(+3.74%)
May 06, 2020	4.436	4.494	4.171	4.320	4,665,004	-0.06(-1.33%)
May 05, 2020	4.456	4.636	4.372	4.378	3,353,953	+0.02(+0.44%)
May 04, 2020	4.197	4.385	3.991	4.359	2,992,049	+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.