Indicators

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	4.093	4.128	4.069	4.093	1,017,500	+0.00(+0.00%)
Jul 28, 2017	4.128	4.143	4.078	4.093	468,689	-0.04(-0.96%)
Jul 27, 2017	4.088	4.148	4.083	4.133	453,529	+0.04(+1.09%)
Jul 26, 2017	4.098	4.108	4.069	4.088	521,797	+0.00(+0.12%)
Jul 25, 2017	4.158	4.163	4.064	4.083	864,013	-0.03(-0.84%)
Jul 24, 2017	4.148	4.217	4.103	4.118	1,032,922	-0.03(-0.84%)
Jul 21, 2017	4.123	4.163	4.113	4.153	515,031	+0.04(+1.09%)
Jul 20, 2017	4.133	4.143	4.098	4.108	369,628	-0.01(-0.36%)
Jul 19, 2017	4.073	4.143	4.059	4.123	470,168	+0.06(+1.47%)
Jul 18, 2017	4.103	4.108	4.049	4.064	490,944	-0.02(-0.49%)
Jul 17, 2017	4.093	4.108	4.073	4.083	341,533	+0.00(+0.00%)
Jul 14, 2017	4.093	4.093	4.059	4.083	310,154	+0.01(+0.24%)
Jul 13, 2017	4.138	4.143	4.059	4.073	259,490	-0.05(-1.20%)
Jul 12, 2017	4.078	4.128	4.054	4.123	841,974	+0.06(+1.59%)
Jul 11, 2017	4.039	4.083	4.029	4.059	918,141	+0.03(+0.86%)
Jul 10, 2017	4.059	4.093	4.024	4.024	422,916	-0.03(-0.86%)
Jul 07, 2017	4.133	4.138	4.029	4.059	635,930	-0.07(-1.68%)
Jul 06, 2017	4.173	4.173	4.123	4.128	364,577	-0.04(-1.07%)
Jul 05, 2017	4.173	4.188	4.138	4.173	555,711	+0.00(+0.00%)

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.