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 (%)
Sep 29, 2017	3.979	4.043	3.979	4.038	619,697	+0.04(+0.99%)
Sep 28, 2017	3.910	3.999	3.900	3.999	856,017	+0.09(+2.40%)
Sep 27, 2017	3.950	3.967	3.881	3.905	932,733	-0.05(-1.25%)
Sep 26, 2017	3.940	3.974	3.925	3.954	615,944	+0.02(+0.63%)
Sep 25, 2017	3.950	3.954	3.925	3.930	2,295,858	-0.01(-0.25%)
Sep 22, 2017	3.954	3.969	3.915	3.940	612,108	-0.01(-0.25%)
Sep 21, 2017	3.945	3.967	3.940	3.950	261,601	+0.00(+0.12%)
Sep 20, 2017	3.940	3.969	3.930	3.945	309,241	+0.00(+0.12%)
Sep 19, 2017	3.935	3.954	3.925	3.940	382,816	-0.00(-0.12%)
Sep 18, 2017	3.964	3.969	3.930	3.945	515,555	-0.01(-0.37%)
Sep 15, 2017	3.954	3.984	3.936	3.959	694,906	+0.00(+0.12%)
Sep 14, 2017	3.964	3.964	3.945	3.954	194,250	-0.00(-0.12%)
Sep 13, 2017	3.959	3.989	3.935	3.959	509,229	-0.01(-0.25%)
Sep 12, 2017	3.979	4.004	3.959	3.969	462,574	-0.02(-0.49%)
Sep 11, 2017	3.940	4.004	3.940	3.989	425,621	+0.05(+1.25%)
Sep 08, 2017	3.950	3.967	3.930	3.940	691,935	-0.01(-0.37%)
Sep 07, 2017	3.959	4.009	3.940	3.954	608,544	-0.02(-0.50%)
Sep 06, 2017	4.009	4.009	3.959	3.974	392,006	-0.01(-0.37%)
Sep 05, 2017	4.063	4.066	3.964	3.989	602,570	-0.07(-1.70%)

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.