Indicators

Arbor Realty Trust (NY: ABR )

12.84 UNCHANGED

Streaming Delayed 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 (%)
Jan 31, 2022	12.90	13.30		13.29	1,874,067	+0.34(+2.64%)
Jan 28, 2022	12.90	12.96	12.55	12.95	2,266,853	+0.05(+0.41%)
Jan 27, 2022	13.25	13.32	12.77	12.90	2,658,259	-0.21(-1.56%)
Jan 26, 2022	13.31	13.45	13.04	13.10	2,689,837	-0.04(-0.29%)
Jan 25, 2022	12.78	13.21	12.64	13.14	2,333,745	+0.20(+1.52%)
Jan 24, 2022	12.52	12.96	12.23	12.94	5,767,719	+0.02(+0.18%)
Jan 21, 2022	13.28	13.33	12.91	12.92	3,815,377	-0.48(-3.57%)
Jan 20, 2022	13.66	13.76	13.39	13.40	2,403,693	-0.27(-2.00%)
Jan 19, 2022	13.85	13.90	13.65	13.67	1,681,741	-0.18(-1.31%)
Jan 18, 2022	13.95	14.03	13.83	13.85	1,362,783	-0.17(-1.24%)
Jan 14, 2022				14.03	0	-0.15(-1.07%)
Jan 13, 2022	14.23	14.31	14.13	14.18	1,639,078	-0.02(-0.11%)
Jan 12, 2022	14.29	14.32	14.13	14.19	1,883,566	-0.05(-0.32%)
Jan 11, 2022	14.23	14.32	14.13	14.24	1,491,099	+0.03(+0.21%)
Jan 10, 2022	14.22	14.24	14.05	14.21	1,796,221	-0.02(-0.11%)
Jan 07, 2022	14.18	14.33	14.14	14.22	1,345,447	+0.06(+0.43%)
Jan 06, 2022	14.10	14.27	14.04	14.16	1,452,154	+0.16(+1.14%)
Jan 05, 2022	14.22	14.29	13.98	14.00	1,932,619	-0.22(-1.55%)
Jan 04, 2022	14.20	14.33	14.13	14.22	2,056,161	+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.