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 (%)
Dec 29, 2023	14.81	14.81	14.15	14.26	5,114,736	-0.59(-3.98%)
Dec 28, 2023	15.00	15.16	14.74	14.85	3,020,654	-0.26(-1.74%)
Dec 27, 2023	15.22	15.36	15.04	15.12	3,628,158	-0.08(-0.49%)
Dec 26, 2023	14.88	15.31	14.75	15.19	4,601,867	+0.39(+2.60%)
Dec 22, 2023	14.99	15.32	14.64	14.81	6,096,637	-0.25(-1.68%)
Dec 21, 2023	14.72	15.10	14.54	15.06	4,740,038	+0.51(+3.49%)
Dec 20, 2023	14.94	15.18	14.54	14.55	5,535,483	-0.57(-3.79%)
Dec 19, 2023	14.59	15.25	14.57	15.13	7,034,943	+0.70(+4.82%)
Dec 18, 2023	14.53	14.81	14.34	14.43	3,120,023	-0.02(-0.13%)
Dec 15, 2023	14.86	14.92	14.32	14.45	8,238,765	-0.30(-2.04%)
Dec 14, 2023	14.33	15.08	14.32	14.75	7,467,843	+0.77(+5.51%)
Dec 13, 2023	13.31	14.07	13.02	13.98	6,471,782	+0.65(+4.86%)
Dec 12, 2023	13.19	13.55	13.13	13.33	4,650,791	+0.08(+0.64%)
Dec 11, 2023	12.97	13.52	12.94	13.25	5,186,383	+0.42(+3.30%)
Dec 08, 2023	12.72	12.94	12.66	12.82	3,189,981	+0.01(+0.07%)
Dec 07, 2023	12.37	12.83	12.32	12.82	3,172,455	+0.46(+3.73%)
Dec 06, 2023	12.97	13.20	12.28	12.36	4,789,247	-0.49(-3.80%)
Dec 05, 2023	12.84	13.11	12.70	12.84	6,630,093	-0.18(-1.37%)
Dec 04, 2023	12.61	13.02	12.59	13.02	6,537,347	+0.39(+3.12%)

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.