Indicators

Arbor Realty Trust (NY: ABR )

13.82 -0.07 (-0.50%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	12.72	12.88	12.64	12.77	3,437,075	+0.15(+1.22%)
Jul 28, 2022	12.25	12.63	12.25	12.61	3,126,590	+0.41(+3.40%)
Jul 27, 2022	12.05	12.28	12.00	12.20	2,554,138	+0.21(+1.73%)
Jul 26, 2022	11.91	12.00	11.72	11.99	2,515,531	+0.07(+0.58%)
Jul 25, 2022	11.72	11.95	11.69	11.92	1,927,479	+0.22(+1.84%)
Jul 22, 2022	11.77	11.89	11.62	11.71	2,601,770	+0.02(+0.13%)
Jul 21, 2022	11.38	11.70	11.24	11.69	1,996,632	+0.25(+2.22%)
Jul 20, 2022	11.34	11.48	11.26	11.44	1,954,048	+0.08(+0.74%)
Jul 19, 2022	10.95	11.36	10.95	11.35	1,993,254	+0.48(+4.45%)
Jul 18, 2022	10.71	10.95	10.57	10.87	2,275,158	+0.25(+2.31%)
Jul 15, 2022	10.61	10.68	10.30	10.62	2,327,529	+0.23(+2.22%)
Jul 14, 2022	10.62	10.64	10.29	10.39	2,412,506	-0.33(-3.08%)
Jul 13, 2022	10.58	10.80	10.49	10.72	1,829,114	+0.10(+0.94%)
Jul 12, 2022	10.56	10.76	10.50	10.62	2,174,088	+0.06(+0.58%)
Jul 11, 2022	10.62	10.71	10.53	10.56	2,035,082	-0.06(-0.58%)
Jul 08, 2022	10.59	10.72	10.46	10.62	2,856,791	+0.05(+0.51%)
Jul 07, 2022	10.36	10.59	10.36	10.57	2,245,013	+0.26(+2.53%)
Jul 06, 2022	10.52	10.69	10.26	10.31	2,648,963	-0.21(-1.97%)
Jul 05, 2022	10.28	10.54	10.14	10.52	3,052,054	+0.17(+1.63%)

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.