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	7.466	7.785	7.209	7.610	7,114,706	-0.33(-4.11%)
Feb 27, 2020	8.337	8.343	7.547	7.936	6,871,979	-0.46(-5.52%)
Feb 26, 2020	8.473	8.688	8.399	8.399	3,105,823	-0.07(-0.87%)
Feb 25, 2020	8.884	8.890	8.283	8.473	6,202,152	-0.38(-4.29%)
Feb 24, 2020	8.988	9.000	8.675	8.853	3,258,964	-0.22(-2.43%)
Feb 21, 2020	9.043	9.098	8.994	9.074	1,396,178	+0.03(+0.34%)
Feb 20, 2020	9.006	9.068	8.964	9.043	1,343,431	+0.06(+0.61%)
Feb 19, 2020	9.105	9.184	8.982	8.988	1,991,457	-0.09(-0.95%)
Feb 18, 2020	9.074	9.239	9.019	9.074	2,158,028	+0.01(+0.14%)
Feb 14, 2020	9.197	9.203	8.835	9.062	2,597,283	-0.19(-2.05%)
Feb 13, 2020	9.154	9.258	9.141	9.252	1,630,167	+0.12(+1.28%)
Feb 12, 2020	9.141	9.215	9.117	9.135	1,002,979	+0.01(+0.07%)
Feb 11, 2020	9.209	9.249	9.123	9.129	1,185,508	-0.07(-0.73%)
Feb 10, 2020	9.350	9.362	9.197	9.197	1,296,868	-0.13(-1.38%)
Feb 07, 2020	9.313	9.362	9.301	9.325	1,154,619	+0.02(+0.20%)
Feb 06, 2020	9.368	9.393	9.264	9.307	1,239,489	-0.04(-0.39%)
Feb 05, 2020	9.319	9.356	9.270	9.344	1,031,361	+0.04(+0.46%)
Feb 04, 2020	9.221	9.380	9.154	9.301	1,848,171	+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.