Indicators

Arbor Realty Trust (NY: ABR )

12.93 +0.09 (+0.70%)

Streaming Delayed Price Updated: 10:41 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	12.88	13.27		13.27	1,877,491	+0.34(+2.64%)
Jan 28, 2022	12.88	12.93	12.53	12.93	2,270,994	+0.05(+0.41%)
Jan 27, 2022	13.22	13.30	12.74	12.87	2,663,115	-0.20(-1.56%)
Jan 26, 2022	13.28	13.43	13.02	13.08	2,694,751	-0.04(-0.29%)
Jan 25, 2022	12.76	13.18	12.62	13.12	2,338,009	+0.20(+1.53%)
Jan 24, 2022	12.50	12.94	12.21	12.92	5,778,256	+0.02(+0.18%)
Jan 21, 2022	13.25	13.30	12.89	12.90	3,822,347	-0.48(-3.57%)
Jan 20, 2022	13.64	13.74	13.36	13.37	2,408,084	-0.27(-2.00%)
Jan 19, 2022	13.83	13.87	13.62	13.65	1,684,813	-0.18(-1.32%)
Jan 18, 2022	13.93	14.01	13.80	13.83	1,365,273	-0.17(-1.24%)
Jan 14, 2022				14.00	0	-0.15(-1.07%)
Jan 13, 2022	14.21	14.28	14.11	14.15	1,642,072	-0.02(-0.11%)
Jan 12, 2022	14.27	14.29	14.10	14.17	1,887,007	-0.05(-0.32%)
Jan 11, 2022	14.21	14.30	14.11	14.21	1,493,824	+0.03(+0.21%)
Jan 10, 2022	14.20	14.21	14.02	14.18	1,799,503	-0.02(-0.11%)
Jan 07, 2022	14.15	14.30	14.12	14.20	1,347,905	+0.06(+0.43%)
Jan 06, 2022	14.07	14.24	14.02	14.14	1,454,807	+0.16(+1.14%)
Jan 05, 2022	14.20	14.26	13.96	13.98	1,936,150	-0.22(-1.55%)
Jan 04, 2022	14.18	14.30	14.11	14.20	2,059,917	+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.