Indicators

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.629	9.629	9.263	9.369	2,354,469	-0.26(-2.70%)
Nov 27, 2020	9.671	9.735	9.531	9.629	501,303	-0.03(-0.29%)
Nov 25, 2020	9.657	9.756	9.545	9.657	1,153,594	-0.03(-0.29%)
Nov 24, 2020	9.643	9.812	9.566	9.685	1,974,728	+0.21(+2.23%)
Nov 23, 2020	9.411	9.566	9.348	9.474	2,823,065	+0.13(+1.35%)
Nov 20, 2020	9.348	9.439	9.235	9.348	1,301,739	-0.02(-0.23%)
Nov 19, 2020	9.235	9.376	9.144	9.369	1,500,288	+0.12(+1.29%)
Nov 18, 2020	9.299	9.566	9.221	9.249	2,699,665	-0.01(-0.15%)
Nov 17, 2020	9.045	9.320	9.045	9.263	2,480,566	+0.08(+0.92%)
Nov 16, 2020	9.172	9.270	8.975	9.179	2,985,163	+0.27(+3.00%)
Nov 13, 2020	8.968	9.070	8.884	8.912	2,700,867	+0.06(+0.72%)
Nov 12, 2020	9.164	9.205	8.643	8.848	5,051,557	-0.30(-3.30%)
Nov 11, 2020	9.287	9.431	8.979	9.150	9,059,140	-0.55(-5.66%)
Nov 10, 2020	9.246	9.870	9.205	9.699	2,780,052	+0.58(+6.40%)
Nov 09, 2020	9.534	9.630	9.116	9.116	3,357,385	+0.25(+2.78%)
Nov 06, 2020	8.903	9.034	8.711	8.869	1,985,658	-0.05(-0.61%)
Nov 05, 2020	8.814	9.068	8.814	8.924	2,388,389	+0.23(+2.68%)
Nov 04, 2020	8.752	8.951	8.519	8.691	2,483,487	+0.04(+0.48%)
Nov 03, 2020	8.848	8.986	8.505	8.649	2,368,872	-0.10(-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.