Indicators

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+0.97%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.890	7.106	6.888	7.071	18,166,416	+0.18(+2.62%)
Jun 27, 2019	6.914	6.949	6.855	6.890	2,899,397	-0.01(-0.17%)
Jun 26, 2019	7.019	7.060	6.902	6.902	2,993,300	-0.12(-1.66%)
Jun 25, 2019	7.112	7.121	7.019	7.019	2,308,437	-0.08(-1.15%)
Jun 24, 2019	7.182	7.188	7.083	7.100	1,999,886	-0.06(-0.81%)
Jun 21, 2019	7.223	7.223	7.141	7.159	3,437,376	-0.09(-1.29%)
Jun 20, 2019	7.270	7.270	7.182	7.252	1,684,509	+0.01(+0.16%)
Jun 19, 2019	7.200	7.246	7.162	7.240	1,438,316	+0.04(+0.57%)
Jun 18, 2019	7.229	7.281	7.182	7.200	2,666,963	+0.01(+0.08%)
Jun 17, 2019	7.205	7.252	7.185	7.194	1,937,850	+0.02(+0.24%)
Jun 14, 2019	7.106	7.205	7.077	7.176	1,729,057	+0.08(+1.07%)
Jun 13, 2019	7.135	7.159	7.071	7.100	1,833,750	-0.01(-0.08%)
Jun 12, 2019	7.019	7.169	6.995	7.106	2,702,852	+0.08(+1.08%)
Jun 11, 2019	7.089	7.095	6.978	7.030	3,579,066	-0.06(-0.82%)
Jun 10, 2019	7.322	7.346	7.042	7.089	5,817,966	-0.21(-2.88%)
Jun 07, 2019	7.270	7.302	7.211	7.299	1,992,666	+0.05(+0.64%)
Jun 06, 2019	7.310	7.334	7.176	7.252	1,616,243	-0.06(-0.80%)
Jun 05, 2019	7.334	7.357	7.275	7.310	2,114,916	-0.04(-0.48%)
Jun 04, 2019	7.264	7.357	7.235	7.346	1,750,244	+0.09(+1.29%)

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.