Indicators

Arbor Realty Trust (NY: ABR )

13.88 -0.01 (-0.07%)

Streaming Delayed Price Updated: 2:25 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	11.93	12.18	11.93	12.11	2,264,439	+0.26(+2.19%)
Jan 30, 2023	12.01	12.05	11.78	11.85	1,871,100	-0.23(-1.88%)
Jan 27, 2023	11.96	12.10	11.88	12.08	1,890,720	+0.18(+1.50%)
Jan 26, 2023	11.80	11.93	11.76	11.90	1,473,148	+0.17(+1.45%)
Jan 25, 2023	11.63	11.76	11.54	11.73	1,445,963	+0.08(+0.70%)
Jan 24, 2023	11.56	11.76	11.56	11.65	1,107,552	-0.03(-0.28%)
Jan 23, 2023	11.60	11.75	11.59	11.68	1,429,304	+0.11(+0.91%)
Jan 20, 2023	11.52	11.61	11.37	11.58	1,608,245	+0.08(+0.71%)
Jan 19, 2023	11.37	11.50	11.32	11.50	1,415,057	+0.00(+0.00%)
Jan 18, 2023	11.63	11.67	11.46	11.50	1,541,872	-0.06(-0.49%)
Jan 17, 2023	11.56	11.71	11.51	11.55	1,894,809	-0.05(-0.42%)
Jan 13, 2023	11.37	11.62	11.37	11.60	1,315,319	+0.14(+1.20%)
Jan 12, 2023	11.54	11.55	11.40	11.46	1,664,284	+0.03(+0.28%)
Jan 11, 2023	11.36	11.55	11.36	11.43	1,499,544	+0.11(+0.93%)
Jan 10, 2023	11.15	11.34	11.10	11.33	1,109,170	+0.18(+1.60%)
Jan 09, 2023	11.28	11.32	11.14	11.15	1,754,326	-0.04(-0.36%)
Jan 06, 2023	11.15	11.31	11.08	11.19	2,718,168	+0.11(+0.95%)
Jan 05, 2023	11.15	11.20	10.98	11.08	1,427,315	-0.12(-1.09%)
Jan 04, 2023	11.15	11.30	11.10	11.20	2,022,865	+0.21(+1.92%)

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.