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 (%)
Dec 29, 2017		4.491	4.491	4.491	0	-0.05(-1.03%)
Dec 28, 2017	4.496	4.543	4.486	4.538	495,379	+0.04(+0.93%)
Dec 27, 2017	4.491	4.512	4.465	4.496	608,831	+0.03(+0.58%)
Dec 26, 2017	4.491	4.517	4.465	4.470	494,384	-0.02(-0.46%)
Dec 22, 2017	4.501	4.579	4.491	4.491	847,474	+0.00(+0.00%)
Dec 21, 2017	4.496	4.538	4.475	4.491	823,107	-0.01(-0.12%)
Dec 20, 2017	4.449	4.522	4.447	4.496	837,472	+0.07(+1.53%)
Dec 19, 2017	4.501	4.543	4.429	4.429	1,482,776	-0.09(-1.96%)
Dec 18, 2017	4.574	4.595	4.496	4.517	1,100,278	-0.01(-0.23%)
Dec 15, 2017	4.475	4.548	4.475	4.527	3,256,283	+0.05(+1.04%)
Dec 14, 2017	4.486	4.512	4.423	4.481	2,523,461	+0.02(+0.47%)
Dec 13, 2017	4.496	4.533	4.444	4.460	3,853,921	-0.04(-0.92%)
Dec 12, 2017	4.517	4.538	4.491	4.501	1,409,381	-0.02(-0.46%)
Dec 11, 2017	4.481	4.527	4.481	4.522	964,301	+0.02(+0.46%)
Dec 08, 2017	4.512	4.559	4.501	4.501	1,744,983	-0.01(-0.23%)
Dec 07, 2017	4.481	4.514	4.475	4.512	435,779	+0.02(+0.35%)
Dec 06, 2017	4.491	4.504	4.473	4.496	497,324	+0.01(+0.12%)
Dec 05, 2017	4.496	4.512	4.481	4.491	532,236	-0.01(-0.12%)
Dec 04, 2017	4.522	4.538	4.486	4.496	1,232,334	+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.