Indicators

Arbor Realty Trust (NY: ABR )

12.84 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.962	5.974	5.788	5.840	2,637,436	-0.10(-1.66%)
Dec 28, 2018	5.933	5.991	5.884	5.939	1,662,709	+0.01(+0.20%)
Dec 27, 2018	5.840	5.927	5.713	5.927	2,748,949	+0.06(+0.99%)
Dec 26, 2018	5.618	5.892	5.606	5.869	2,514,211	+0.28(+5.01%)
Dec 24, 2018	5.669	5.709	5.498	5.589	2,396,032	-0.10(-1.81%)
Dec 21, 2018	5.801	5.926	5.692	5.692	4,225,296	-0.08(-1.39%)
Dec 20, 2018	6.149	6.172	5.698	5.772	5,248,263	-0.29(-4.72%)
Dec 19, 2018	6.212	6.218	6.018	6.058	3,514,201	-0.14(-2.30%)
Dec 18, 2018	6.258	6.401	6.069	6.201	3,117,378	-0.05(-0.73%)
Dec 17, 2018	6.572	6.584	6.201	6.246	5,045,106	-0.30(-4.62%)
Dec 14, 2018	6.578	6.652	6.538	6.549	1,471,775	-0.03(-0.43%)
Dec 13, 2018	6.726	6.772	6.578	6.578	1,463,948	-0.15(-2.21%)
Dec 12, 2018	6.686	6.778	6.669	6.726	2,905,765	+0.07(+1.03%)
Dec 11, 2018	6.692	6.704	6.609	6.658	2,021,764	+0.03(+0.43%)
Dec 10, 2018	6.744	6.778	6.536	6.629	3,359,368	-0.11(-1.69%)
Dec 07, 2018	6.772	6.809	6.744	6.744	3,034,367	-0.01(-0.08%)
Dec 06, 2018	6.686	6.778	6.635	6.749	2,699,531	+0.06(+0.94%)
Dec 04, 2018	6.801	6.875	6.658	6.686	2,296,467	-0.11(-1.60%)

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.