Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)

Official Closing 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 (%)
Feb 29, 2024	12.54	12.62	12.41	12.59	5,171,882	+0.23(+1.82%)
Feb 28, 2024	12.37	12.48	12.24	12.36	3,212,480	-0.08(-0.60%)
Feb 27, 2024	12.36	12.60	12.23	12.44	4,022,907	+0.25(+2.08%)
Feb 26, 2024	12.21	12.36	12.05	12.19	4,569,143	-0.04(-0.31%)
Feb 23, 2024	12.07	12.36	11.90	12.22	4,560,298	+0.16(+1.32%)
Feb 22, 2024	12.28	12.29	11.96	12.06	7,108,889	-0.23(-1.83%)
Feb 21, 2024	12.50	12.61	12.22	12.29	5,897,729	-0.31(-2.46%)
Feb 20, 2024	12.98	13.11	12.42	12.60	11,287,496	-0.54(-4.15%)
Feb 16, 2024	12.68	13.34	12.24	13.14	13,777,563	+0.82(+6.63%)
Feb 15, 2024	11.93	12.61	11.93	12.33	11,546,900	+0.36(+2.98%)
Feb 14, 2024	11.53	12.04	11.42	11.97	5,725,777	+0.50(+4.34%)
Feb 13, 2024	11.59	11.67	11.31	11.47	7,930,459	-0.43(-3.63%)
Feb 12, 2024	11.60	12.11	11.59	11.90	8,940,198	+0.32(+2.76%)
Feb 09, 2024	11.45	11.68	11.38	11.58	4,184,367	+0.20(+1.73%)
Feb 08, 2024	11.49	11.62	11.20	11.39	5,615,543	-0.12(-1.06%)
Feb 07, 2024	11.82	11.83	11.27	11.51	9,923,361	-0.29(-2.47%)
Feb 06, 2024	11.98	12.22	11.76	11.80	4,917,318	-0.17(-1.41%)
Feb 05, 2024	11.90	12.03	11.51	11.97	9,434,777	-0.10(-0.86%)
Feb 02, 2024	12.57	12.71	11.96	12.07	14,078,694	-0.61(-4.81%)

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.