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 (%)
Apr 29, 2022	13.18	13.22	12.79	12.84	1,953,155	-0.32(-2.40%)
Apr 28, 2022	13.00	13.17	12.93	13.15	2,085,508	+0.25(+1.92%)
Apr 27, 2022	12.92	13.06	12.86	12.91	2,149,020	+0.02(+0.17%)
Apr 26, 2022	13.03	13.12	12.87	12.88	1,973,391	-0.23(-1.72%)
Apr 25, 2022	12.88	13.11	12.79	13.11	2,843,390	+0.18(+1.39%)
Apr 22, 2022	13.17	13.17	12.88	12.93	1,969,515	-0.24(-1.82%)
Apr 21, 2022	13.21	13.35	13.15	13.17	1,967,596	+0.03(+0.23%)
Apr 20, 2022	13.06	13.25	13.03	13.14	2,159,407	+0.15(+1.16%)
Apr 19, 2022	13.18	13.22	12.84	12.99	3,525,310	-0.17(-1.26%)
Apr 18, 2022	13.16	13.31	13.13	13.15	2,327,988	-0.01(-0.06%)
Apr 14, 2022	13.01	13.22	13.01	13.16	2,203,446	+0.18(+1.39%)
Apr 13, 2022	12.83	13.08	12.82	12.98	1,852,235	+0.17(+1.29%)
Apr 12, 2022	12.78	12.89	12.75	12.82	1,899,545	+0.11(+0.83%)
Apr 11, 2022	12.70	12.88	12.70	12.71	1,221,493	+0.01(+0.06%)
Apr 08, 2022	12.61	12.78	12.44	12.70	2,594,277	+0.11(+0.83%)
Apr 07, 2022	12.79	12.84	12.53	12.60	2,938,298	-0.17(-1.35%)
Apr 06, 2022	12.81	12.85	12.65	12.77	2,666,160	-0.08(-0.64%)
Apr 05, 2022	13.04	13.09	12.80	12.85	2,595,217	-0.15(-1.15%)
Apr 04, 2022	12.95	13.05	12.76	13.00	2,066,450	+0.02(+0.12%)

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.