Indicators

Arbor Realty Trust (NY: ABR )

13.87 -0.03 (-0.18%)

Streaming Delayed Price Updated: 1:33 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.922	7.138	6.919	7.103	18,084,576	+0.18(+2.62%)
Jun 27, 2019	6.945	6.980	6.886	6.922	2,886,335	-0.01(-0.17%)
Jun 26, 2019	7.051	7.092	6.933	6.933	2,979,815	-0.12(-1.66%)
Jun 25, 2019	7.144	7.153	7.051	7.051	2,298,038	-0.08(-1.15%)
Jun 24, 2019	7.215	7.221	7.115	7.133	1,990,876	-0.06(-0.82%)
Jun 21, 2019	7.256	7.256	7.174	7.191	3,421,890	-0.09(-1.29%)
Jun 20, 2019	7.303	7.303	7.215	7.285	1,676,920	+0.01(+0.16%)
Jun 19, 2019	7.232	7.279	7.194	7.273	1,431,836	+0.04(+0.57%)
Jun 18, 2019	7.262	7.314	7.215	7.232	2,654,948	+0.01(+0.08%)
Jun 17, 2019	7.238	7.285	7.218	7.226	1,929,120	+0.02(+0.24%)
Jun 14, 2019	7.138	7.238	7.109	7.209	1,721,268	+0.08(+1.07%)
Jun 13, 2019	7.168	7.191	7.103	7.133	1,825,489	-0.01(-0.08%)
Jun 12, 2019	7.051	7.201	7.027	7.138	2,690,675	+0.08(+1.08%)
Jun 11, 2019	7.121	7.127	7.010	7.062	3,562,943	-0.06(-0.82%)
Jun 10, 2019	7.355	7.379	7.074	7.121	5,791,756	-0.21(-2.88%)
Jun 07, 2019	7.303	7.335	7.244	7.332	1,983,689	+0.05(+0.64%)
Jun 06, 2019	7.344	7.367	7.209	7.285	1,608,962	-0.06(-0.80%)
Jun 05, 2019	7.367	7.390	7.308	7.344	2,105,388	-0.04(-0.48%)
Jun 04, 2019	7.297	7.390	7.267	7.379	1,742,359	+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.