Indicators

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	7.691	8.020	7.426	7.839	6,906,305	-0.34(-4.11%)
Feb 27, 2020	8.588	8.595	7.775	8.175	6,670,688	-0.48(-5.52%)
Feb 26, 2020	8.729	8.950	8.653	8.653	3,014,848	-0.08(-0.87%)
Feb 25, 2020	9.152	9.158	8.533	8.729	6,020,481	-0.39(-4.29%)
Feb 24, 2020	9.259	9.272	8.937	9.120	3,163,504	-0.23(-2.43%)
Feb 21, 2020	9.316	9.373	9.266	9.348	1,355,282	+0.03(+0.34%)
Feb 20, 2020	9.278	9.341	9.234	9.316	1,304,080	+0.06(+0.61%)
Feb 19, 2020	9.379	9.461	9.253	9.259	1,933,124	-0.09(-0.95%)
Feb 18, 2020	9.348	9.518	9.291	9.348	2,094,816	+0.01(+0.14%)
Feb 14, 2020	9.474	9.480	9.101	9.335	2,521,204	-0.20(-2.05%)
Feb 13, 2020	9.430	9.537	9.417	9.531	1,582,416	+0.12(+1.28%)
Feb 12, 2020	9.417	9.493	9.392	9.411	973,600	+0.01(+0.07%)
Feb 11, 2020	9.487	9.528	9.398	9.405	1,150,783	-0.07(-0.73%)
Feb 10, 2020	9.632	9.645	9.474	9.474	1,258,881	-0.13(-1.38%)
Feb 07, 2020	9.594	9.645	9.581	9.607	1,120,799	+0.02(+0.20%)
Feb 06, 2020	9.651	9.676	9.544	9.588	1,203,183	-0.04(-0.39%)
Feb 05, 2020	9.600	9.638	9.550	9.626	1,001,151	+0.04(+0.46%)
Feb 04, 2020	9.499	9.664	9.430	9.581	1,794,035	+0.17(+1.81%)

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.