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 26, 2021	11.46	11.51	11.20	11.38	4,070,807	+0.45(+4.12%)
Feb 25, 2021	11.61	11.74	10.86	10.93	4,451,759	-0.66(-5.66%)
Feb 24, 2021	11.35	11.59	11.09	11.59	3,718,495	+0.38(+3.41%)
Feb 23, 2021	11.18	11.31	10.97	11.20	3,088,092	+0.03(+0.31%)
Feb 22, 2021	11.13	11.36	11.07	11.17	3,145,219	+0.13(+1.17%)
Feb 19, 2021	10.55	11.05	10.55	11.04	2,311,634	+0.55(+5.20%)
Feb 18, 2021	10.55	10.75	10.41	10.49	1,522,066	-0.07(-0.65%)
Feb 17, 2021	10.78	10.84	10.49	10.56	1,347,649	-0.26(-2.40%)
Feb 16, 2021	10.58	10.88	10.51	10.82	1,626,153	+0.34(+3.26%)
Feb 12, 2021	10.43	10.55	10.40	10.48	1,004,593	+0.05(+0.52%)
Feb 11, 2021	10.41	10.56	10.16	10.43	1,420,199	+0.08(+0.73%)
Feb 10, 2021	10.28	10.45	10.25	10.35	1,335,135	+0.05(+0.53%)
Feb 09, 2021	10.32	10.42	10.24	10.30	1,669,993	-0.09(-0.85%)
Feb 08, 2021	10.34	10.43	10.22	10.38	2,303,637	-0.16(-1.55%)
Feb 05, 2021	10.58	10.79	10.54	10.55	1,461,852	+0.05(+0.46%)
Feb 04, 2021	10.12	10.56	10.10	10.50	2,006,966	+0.42(+4.13%)
Feb 03, 2021	10.14	10.23	10.06	10.08	1,170,804	-0.05(-0.54%)
Feb 02, 2021	9.927	10.18	9.921	10.14	1,838,170	+0.24(+2.41%)

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.