Indicators

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)

Official Closing 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, 2023	12.29	12.54	12.29	12.48	2,198,110	+0.27(+2.19%)
Jan 30, 2023	12.37	12.41	12.14	12.21	1,816,292	-0.23(-1.88%)
Jan 27, 2023	12.32	12.47	12.24	12.44	1,835,338	+0.18(+1.50%)
Jan 26, 2023	12.16	12.29	12.12	12.26	1,429,997	+0.18(+1.45%)
Jan 25, 2023	11.98	12.12	11.89	12.08	1,403,608	+0.08(+0.70%)
Jan 24, 2023	11.91	12.11	11.91	12.00	1,075,110	-0.03(-0.28%)
Jan 23, 2023	11.95	12.10	11.94	12.03	1,387,437	+0.11(+0.91%)
Jan 20, 2023	11.87	11.96	11.72	11.93	1,561,137	+0.08(+0.71%)
Jan 19, 2023	11.71	11.84	11.66	11.84	1,373,608	+0.00(+0.00%)
Jan 18, 2023	11.98	12.03	11.80	11.84	1,496,708	-0.06(-0.49%)
Jan 17, 2023	11.91	12.06	11.86	11.90	1,839,307	-0.05(-0.42%)
Jan 13, 2023	11.71	11.97	11.71	11.95	1,276,791	+0.14(+1.20%)
Jan 12, 2023	11.88	11.90	11.74	11.81	1,615,535	+0.03(+0.28%)
Jan 11, 2023	11.70	11.90	11.70	11.78	1,455,620	+0.11(+0.93%)
Jan 10, 2023	11.49	11.68	11.43	11.67	1,076,681	+0.18(+1.60%)
Jan 09, 2023	11.62	11.66	11.47	11.48	1,702,939	-0.04(-0.36%)
Jan 06, 2023	11.49	11.65	11.42	11.52	2,638,549	+0.11(+0.95%)
Jan 05, 2023	11.49	11.54	11.32	11.42	1,385,507	-0.13(-1.09%)
Jan 04, 2023	11.49	11.65	11.43	11.54	1,963,612	+0.22(+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.