Indicators

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	7.828	7.876	7.810	7.864	1,859,053	+0.06(+0.77%)
Sep 27, 2019	7.888	7.900	7.798	7.804	967,922	-0.07(-0.84%)
Sep 26, 2019	7.870	7.906	7.858	7.870	1,190,162	+0.00(+0.00%)
Sep 25, 2019	7.804	7.888	7.804	7.870	1,078,157	+0.07(+0.92%)
Sep 24, 2019	7.840	7.919	7.798	7.798	1,723,027	-0.02(-0.31%)
Sep 23, 2019	7.924	7.924	7.798	7.822	1,479,308	-0.09(-1.14%)
Sep 20, 2019	7.840	7.918	7.813	7.912	2,207,749	+0.07(+0.84%)
Sep 19, 2019	7.780	7.870	7.768	7.846	1,893,909	+0.10(+1.32%)
Sep 18, 2019	7.720	7.774	7.714	7.744	1,432,936	+0.03(+0.39%)
Sep 17, 2019	7.696	7.720	7.678	7.714	1,000,629	+0.02(+0.23%)
Sep 16, 2019	7.738	7.780	7.672	7.696	1,715,799	-0.01(-0.08%)
Sep 13, 2019	7.666	7.742	7.654	7.702	1,377,196	+0.04(+0.55%)
Sep 12, 2019	7.678	7.702	7.642	7.660	1,394,206	+0.00(+0.00%)
Sep 11, 2019	7.576	7.660	7.558	7.660	1,518,879	+0.10(+1.35%)
Sep 10, 2019	7.510	7.582	7.483	7.558	1,743,798	+0.08(+1.12%)
Sep 09, 2019	7.432	7.510	7.432	7.474	2,243,045	+0.07(+0.89%)
Sep 06, 2019	7.564	7.564	7.408	7.408	2,378,127	-0.13(-1.67%)
Sep 05, 2019	7.558	7.564	7.492	7.534	860,023	+0.00(+0.00%)
Sep 04, 2019	7.480	7.564	7.480	7.534	1,124,163	+0.07(+0.96%)

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.