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 (%)
Jan 29, 2021	9.930	9.957	9.609	9.718	1,690,342	-0.21(-2.13%)
Jan 28, 2021	9.725	9.977	9.657	9.930	1,650,227	+0.30(+3.11%)
Jan 27, 2021	9.814	9.855	9.609	9.630	1,754,531	-0.30(-3.02%)
Jan 26, 2021	9.882	10.04	9.691	9.930	1,135,773	+0.14(+1.39%)
Jan 25, 2021	9.916	9.950	9.691	9.793	2,001,160	-0.18(-1.78%)
Jan 22, 2021	9.916	10.01	9.821	9.971	2,150,491	-0.01(-0.14%)
Jan 21, 2021	10.01	10.05	9.855	9.984	1,160,808	+0.03(+0.34%)
Jan 20, 2021	9.773	9.957	9.766	9.950	1,715,704	+0.19(+1.96%)
Jan 19, 2021	9.814	9.848	9.712	9.759	1,285,594	-0.04(-0.42%)
Jan 15, 2021	9.787	9.862	9.732	9.800	1,055,290	-0.06(-0.62%)
Jan 14, 2021	9.725	9.862	9.671	9.862	1,131,568	+0.18(+1.83%)
Jan 13, 2021	9.718	9.841	9.631	9.684	1,168,931	-0.03(-0.35%)
Jan 12, 2021	9.712	9.793	9.575	9.718	1,524,989	+0.02(+0.21%)
Jan 11, 2021	9.596	9.882	9.589	9.698	3,509,079	+0.01(+0.14%)
Jan 08, 2021	9.821	9.821	9.371	9.684	2,593,472	-0.07(-0.77%)
Jan 07, 2021	9.828	9.896	9.732	9.759	1,319,134	-0.02(-0.21%)
Jan 06, 2021	9.609	10.01	9.609	9.780	2,599,026	+0.27(+2.79%)
Jan 05, 2021	9.439	9.582	9.385	9.514	1,109,529	+0.10(+1.01%)

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.