Indicators

Arbor Realty Trust (NY: ABR )

13.89 UNCHANGED

Streaming Delayed 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 (%)
Apr 28, 2023	9.402	9.826	9.385	9.821	5,223,782	+0.39(+4.08%)
Apr 27, 2023	9.059	9.470	9.051	9.436	4,931,049	+0.46(+5.15%)
Apr 26, 2023	8.914	9.205	8.862	8.974	3,655,351	+0.05(+0.58%)
Apr 25, 2023	8.931	8.999	8.811	8.922	4,125,348	-0.06(-0.67%)
Apr 24, 2023	8.931	9.046	8.648	8.982	8,051,327	-0.17(-1.87%)
Apr 21, 2023	9.325	9.350	8.999	9.153	5,210,790	-0.21(-2.20%)
Apr 20, 2023	9.333	9.376	9.183	9.359	4,088,788	-0.10(-1.09%)
Apr 19, 2023	8.879	9.580	8.879	9.462	7,521,646	+0.51(+5.74%)
Apr 18, 2023	8.956	9.115	8.824	8.948	4,601,951	-0.06(-0.67%)
Apr 17, 2023	8.854	9.029	8.725	9.008	3,970,769	+0.17(+1.94%)
Apr 14, 2023	8.991	9.076	8.725	8.837	5,873,005	-0.09(-0.96%)
Apr 13, 2023	9.042	9.085	8.772	8.922	6,375,993	-0.17(-1.88%)
Apr 12, 2023	9.273	9.286	9.025	9.093	5,567,090	-0.11(-1.21%)
Apr 11, 2023	9.136	9.282	9.085	9.205	3,977,394	+0.08(+0.84%)
Apr 10, 2023	9.342	9.376	8.785	9.128	11,650,454	-0.25(-2.65%)
Apr 06, 2023	9.650	9.684	9.333	9.376	4,518,195	-0.22(-2.32%)
Apr 05, 2023	9.522	9.654	9.462	9.599	3,058,517	-0.03(-0.36%)
Apr 04, 2023	9.855	9.881	9.581	9.633	3,596,608	-0.18(-1.83%)

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.