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 30, 2019	7.842	7.890	7.824	7.878	1,855,663	+0.06(+0.77%)
Sep 27, 2019	7.902	7.914	7.812	7.818	966,157	-0.07(-0.84%)
Sep 26, 2019	7.884	7.920	7.872	7.884	1,187,992	+0.00(+0.00%)
Sep 25, 2019	7.818	7.902	7.818	7.884	1,076,191	+0.07(+0.92%)
Sep 24, 2019	7.854	7.934	7.812	7.812	1,719,885	-0.02(-0.31%)
Sep 23, 2019	7.938	7.938	7.812	7.836	1,476,611	-0.09(-1.14%)
Sep 20, 2019	7.854	7.932	7.827	7.926	2,203,723	+0.07(+0.84%)
Sep 19, 2019	7.794	7.884	7.782	7.860	1,890,456	+0.10(+1.32%)
Sep 18, 2019	7.734	7.788	7.728	7.758	1,430,323	+0.03(+0.39%)
Sep 17, 2019	7.710	7.734	7.692	7.728	998,804	+0.02(+0.23%)
Sep 16, 2019	7.752	7.794	7.686	7.710	1,712,670	-0.01(-0.08%)
Sep 13, 2019	7.680	7.756	7.668	7.716	1,374,685	+0.04(+0.55%)
Sep 12, 2019	7.692	7.716	7.656	7.674	1,391,663	+0.00(+0.00%)
Sep 11, 2019	7.590	7.674	7.572	7.674	1,516,109	+0.10(+1.35%)
Sep 10, 2019	7.524	7.596	7.497	7.572	1,740,618	+0.08(+1.12%)
Sep 09, 2019	7.446	7.524	7.446	7.488	2,238,954	+0.07(+0.89%)
Sep 06, 2019	7.578	7.578	7.422	7.422	2,373,790	-0.13(-1.67%)
Sep 05, 2019	7.572	7.578	7.506	7.548	858,455	+0.00(+0.00%)
Sep 04, 2019	7.494	7.578	7.494	7.548	1,122,113	+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.