Indicators

Arbor Realty Trust (NY: ABR )

13.90 +0.09 (+0.65%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	11.44	11.49	11.18	11.36	4,078,244	+0.45(+4.12%)
Feb 25, 2021	11.59	11.72	10.84	10.91	4,459,892	-0.65(-5.66%)
Feb 24, 2021	11.33	11.57	11.07	11.57	3,725,288	+0.38(+3.41%)
Feb 23, 2021	11.16	11.29	10.95	11.18	3,093,734	+0.03(+0.31%)
Feb 22, 2021	11.11	11.34	11.05	11.15	3,150,965	+0.13(+1.17%)
Feb 19, 2021	10.53	11.03	10.53	11.02	2,315,857	+0.55(+5.21%)
Feb 18, 2021	10.53	10.73	10.39	10.47	1,524,847	-0.07(-0.65%)
Feb 17, 2021	10.76	10.82	10.47	10.54	1,350,111	-0.26(-2.40%)
Feb 16, 2021	10.56	10.86	10.49	10.80	1,629,124	+0.34(+3.26%)
Feb 12, 2021	10.41	10.53	10.38	10.46	1,006,428	+0.05(+0.52%)
Feb 11, 2021	10.39	10.54	10.14	10.41	1,422,794	+0.08(+0.73%)
Feb 10, 2021	10.26	10.43	10.23	10.33	1,337,574	+0.05(+0.53%)
Feb 09, 2021	10.30	10.40	10.22	10.28	1,673,044	-0.09(-0.85%)
Feb 08, 2021	10.32	10.41	10.20	10.37	2,307,845	-0.16(-1.55%)
Feb 05, 2021	10.56	10.77	10.52	10.53	1,464,523	+0.05(+0.46%)
Feb 04, 2021	10.10	10.54	10.09	10.48	2,010,632	+0.42(+4.13%)
Feb 03, 2021	10.12	10.22	10.04	10.07	1,172,943	-0.05(-0.54%)
Feb 02, 2021	9.909	10.16	9.902	10.12	1,841,528	+0.24(+2.41%)

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.