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 (%)
Jan 29, 2021	9.948	9.975	9.627	9.736	1,687,259	-0.21(-2.13%)
Jan 28, 2021	9.743	9.996	9.675	9.948	1,647,218	+0.30(+3.11%)
Jan 27, 2021	9.832	9.873	9.627	9.647	1,751,331	-0.30(-3.02%)
Jan 26, 2021	9.900	10.06	9.709	9.948	1,133,702	+0.14(+1.39%)
Jan 25, 2021	9.934	9.968	9.709	9.811	1,997,510	-0.18(-1.78%)
Jan 22, 2021	9.934	10.03	9.839	9.989	2,146,569	-0.01(-0.14%)
Jan 21, 2021	10.03	10.07	9.873	10.00	1,158,692	+0.03(+0.34%)
Jan 20, 2021	9.791	9.975	9.784	9.968	1,712,576	+0.19(+1.96%)
Jan 19, 2021	9.832	9.866	9.729	9.777	1,283,250	-0.04(-0.42%)
Jan 15, 2021	9.804	9.880	9.750	9.818	1,053,365	-0.06(-0.62%)
Jan 14, 2021	9.743	9.880	9.688	9.880	1,129,504	+0.18(+1.83%)
Jan 13, 2021	9.736	9.859	9.649	9.702	1,166,800	-0.03(-0.35%)
Jan 12, 2021	9.729	9.811	9.593	9.736	1,522,208	+0.02(+0.21%)
Jan 11, 2021	9.613	9.900	9.606	9.716	3,502,679	+0.01(+0.14%)
Jan 08, 2021	9.839	9.839	9.388	9.702	2,588,743	-0.08(-0.77%)
Jan 07, 2021	9.845	9.914	9.750	9.777	1,316,729	-0.02(-0.21%)
Jan 06, 2021	9.627	10.03	9.627	9.798	2,594,286	+0.27(+2.79%)
Jan 05, 2021	9.456	9.600	9.402	9.531	1,107,506	+0.10(+1.01%)

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.