Indicators

Arbor Realty Trust (NY: ABR )

13.88 -0.01 (-0.04%)

Streaming Delayed Price Updated: 10:43 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	12.50	12.89		12.88	1,934,145	+0.33(+2.64%)
Jan 28, 2022	12.50	12.55	12.16	12.55	2,339,522	+0.05(+0.41%)
Jan 27, 2022	12.83	12.91	12.37	12.50	2,743,476	-0.20(-1.56%)
Jan 26, 2022	12.89	13.04	12.64	12.69	2,776,066	-0.04(-0.29%)
Jan 25, 2022	12.39	12.80	12.25	12.73	2,408,559	+0.19(+1.52%)
Jan 24, 2022	12.14	12.56	11.85	12.54	5,952,617	+0.02(+0.18%)
Jan 21, 2022	12.86	12.91	12.51	12.52	3,937,688	-0.46(-3.57%)
Jan 20, 2022	13.24	13.33	12.97	12.98	2,480,749	-0.26(-2.00%)
Jan 19, 2022	13.42	13.47	13.22	13.25	1,735,653	-0.18(-1.32%)
Jan 18, 2022	13.52	13.60	13.40	13.42	1,406,470	-0.17(-1.24%)
Jan 14, 2022				13.59	0	-0.15(-1.07%)
Jan 13, 2022	13.79	13.86	13.69	13.74	1,691,622	-0.01(-0.11%)
Jan 12, 2022	13.85	13.87	13.69	13.75	1,943,948	-0.04(-0.32%)
Jan 11, 2022	13.79	13.88	13.69	13.80	1,538,900	+0.03(+0.21%)
Jan 10, 2022	13.78	13.80	13.61	13.77	1,853,804	-0.01(-0.11%)
Jan 07, 2022	13.74	13.89	13.71	13.78	1,388,578	+0.06(+0.43%)
Jan 06, 2022	13.66	13.82	13.61	13.72	1,498,706	+0.15(+1.14%)
Jan 05, 2022	13.78	13.84	13.55	13.57	1,994,574	-0.21(-1.55%)
Jan 04, 2022	13.76	13.89	13.69	13.78	2,122,076	+0.11(+0.81%)

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.