Indicators

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.94	12.97	12.81	12.95	1,668,094	+0.06(+0.44%)
May 27, 2021	12.77	13.05	12.76	12.89	2,302,823	+0.17(+1.34%)
May 26, 2021	12.45	12.72	12.39	12.72	2,035,392	+0.34(+2.75%)
May 25, 2021	12.39	12.58	12.36	12.38	1,769,866	-0.04(-0.34%)
May 24, 2021	12.32	12.45	12.15	12.42	1,322,460	+0.14(+1.16%)
May 21, 2021	12.47	12.54	12.28	12.28	1,609,773	-0.18(-1.48%)
May 20, 2021	12.39	12.51	12.18	12.47	2,744,845	+0.08(+0.63%)
May 19, 2021	12.15	12.40	12.08	12.39	2,767,505	+0.01(+0.11%)
May 18, 2021	12.47	12.56	12.37	12.37	3,047,041	+0.02(+0.17%)
May 17, 2021	12.29	12.38	12.11	12.35	2,322,342	+0.06(+0.45%)
May 14, 2021	12.23	12.34	12.12	12.30	2,497,460	+0.23(+1.90%)
May 13, 2021	11.73	12.11	11.56	12.07	4,056,043	+0.65(+5.74%)
May 12, 2021	12.05	12.09	11.40	11.41	4,166,852	-0.69(-5.70%)
May 11, 2021	12.31	12.31	11.97	12.10	2,754,503	-0.28(-2.25%)
May 10, 2021	12.55	12.56	12.36	12.38	3,018,011	-0.02(-0.17%)
May 07, 2021	12.10	12.46	12.03	12.40	2,652,461	+0.39(+3.25%)
May 06, 2021	12.36	12.40	11.94	12.01	3,198,563	-0.41(-3.31%)
May 05, 2021	12.33	12.43	12.17	12.42	1,611,348	+0.15(+1.19%)
May 04, 2021	12.43	12.50	12.19	12.28	1,456,340	-0.13(-1.07%)

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.