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 (%)
Apr 28, 2017	4.234	4.234	4.132	4.196	350,367	-0.02(-0.58%)
Apr 27, 2017	4.254	4.259	4.210	4.220	245,347	-0.03(-0.80%)
Apr 26, 2017	4.220	4.273	4.181	4.254	559,969	+0.05(+1.16%)
Apr 25, 2017	4.205	4.239	4.200	4.205	199,687	-0.00(-0.12%)
Apr 24, 2017	4.210	4.220	4.137	4.210	424,673	+0.00(+0.12%)
Apr 21, 2017	4.196	4.225	4.186	4.205	287,976	+0.01(+0.23%)
Apr 20, 2017	4.230	4.230	4.181	4.196	265,974	-0.01(-0.35%)
Apr 19, 2017	4.220	4.249	4.191	4.210	493,655	-0.01(-0.35%)
Apr 18, 2017	4.215	4.230	4.166	4.225	457,888	+0.01(+0.23%)
Apr 17, 2017	4.137	4.220	4.132	4.215	429,910	+0.08(+2.00%)
Apr 13, 2017	4.186	4.186	4.113	4.132	400,524	-0.05(-1.28%)
Apr 12, 2017	4.205	4.209	4.157	4.186	332,001	-0.02(-0.46%)
Apr 11, 2017	4.166	4.210	4.127	4.205	444,617	+0.05(+1.29%)
Apr 10, 2017	4.108	4.181	4.086	4.152	421,147	+0.04(+1.06%)
Apr 07, 2017	4.103	4.161	4.098	4.108	510,588	+0.01(+0.24%)
Apr 06, 2017	4.108	4.130	4.050	4.098	565,301	-0.01(-0.35%)
Apr 05, 2017	4.166	4.186	4.108	4.113	590,173	-0.05(-1.17%)
Apr 04, 2017	4.113	4.166	4.113	4.161	715,244	+0.05(+1.18%)

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.