Indicators

Arbor Realty Trust (NY: ABR )

13.86 -0.03 (-0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	12.29	12.43	12.19	12.23	5,070,085	-0.04(-0.33%)
Feb 27, 2023	12.51	12.58	12.20	12.27	3,327,127	-0.12(-0.98%)
Feb 24, 2023	12.37	12.44	12.29	12.40	2,443,904	-0.06(-0.52%)
Feb 23, 2023	12.52	12.53	12.30	12.46	2,425,835	+0.06(+0.46%)
Feb 22, 2023	12.44	12.60	12.37	12.40	4,315,103	-0.01(-0.07%)
Feb 21, 2023	12.53	12.62	12.33	12.41	4,435,463	-0.19(-1.54%)
Feb 17, 2023	12.34	12.68	12.10	12.61	4,344,109	+0.53(+4.37%)
Feb 16, 2023	12.03	12.17	12.00	12.08	2,700,827	-0.09(-0.73%)
Feb 15, 2023	11.99	12.19	11.95	12.17	1,617,507	+0.09(+0.74%)
Feb 14, 2023	12.13	12.15	11.94	12.08	1,615,609	-0.09(-0.73%)
Feb 13, 2023	11.93	12.22	11.89	12.17	2,299,874	+0.28(+2.39%)
Feb 10, 2023	11.73	11.88	11.66	11.88	2,655,536	+0.17(+1.45%)
Feb 09, 2023	12.17	12.22	11.63	11.71	3,385,945	-0.35(-2.89%)
Feb 08, 2023	12.26	12.29	12.05	12.06	2,404,012	-0.20(-1.65%)
Feb 07, 2023	12.02	12.34	11.97	12.27	3,152,754	+0.24(+1.95%)
Feb 06, 2023	12.37	12.37	11.94	12.03	2,550,519	-0.39(-3.14%)
Feb 03, 2023	12.29	12.47	12.19	12.42	1,851,981	-0.02(-0.20%)
Feb 02, 2023	12.42	12.49	12.28	12.44	2,432,491	+0.15(+1.19%)

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.