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 (%)
Nov 29, 2019	9.270	9.307	9.264	9.295	519,326	+0.02(+0.26%)
Nov 27, 2019	9.154	9.307	9.154	9.270	1,171,745	+0.13(+1.41%)
Nov 26, 2019	9.184	9.221	9.092	9.141	1,746,589	-0.04(-0.47%)
Nov 25, 2019	9.166	9.215	9.141	9.184	1,192,515	+0.04(+0.40%)
Nov 22, 2019	9.147	9.197	9.117	9.147	1,015,654	+0.00(+0.00%)
Nov 21, 2019	9.301	9.301	9.144	9.147	1,310,548	-0.14(-1.52%)
Nov 20, 2019	9.203	9.307	9.166	9.289	1,846,268	+0.06(+0.60%)
Nov 19, 2019	9.221	9.289	9.215	9.233	1,498,879	+0.00(+0.00%)
Nov 18, 2019	9.197	9.258	9.178	9.233	1,779,708	+0.01(+0.13%)
Nov 15, 2019	9.258	9.270	9.154	9.221	2,709,173	-0.02(-0.20%)
Nov 14, 2019	9.105	9.246	9.086	9.239	1,975,801	+0.15(+1.69%)
Nov 13, 2019	8.954	9.104	8.954	9.086	2,326,880	+0.13(+1.41%)
Nov 12, 2019	9.044	9.065	8.900	8.960	3,326,765	-0.05(-0.60%)
Nov 11, 2019	9.254	9.254	8.924	9.014	3,679,909	-0.25(-2.72%)
Nov 08, 2019	9.447	9.477	8.740	9.266	11,659,614	-0.07(-0.71%)
Nov 07, 2019	9.128	9.441	9.068	9.333	10,019,354	+0.39(+4.37%)
Nov 06, 2019	8.708	9.026	8.647	8.942	9,612,204	+0.34(+3.91%)
Nov 05, 2019	8.557	8.605	8.473	8.605	2,903,842	+0.10(+1.13%)
Nov 04, 2019	8.533	8.563	8.479	8.509	2,892,636	+0.04(+0.50%)

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.