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 (%)
Jul 31, 2023	15.22	15.38	14.70	15.00	8,617,146	-0.63(-4.03%)
Jul 28, 2023	14.90	15.73	14.70	15.62	11,938,318	+1.30(+9.10%)
Jul 27, 2023	14.72	14.83	14.31	14.32	4,345,023	-0.35(-2.36%)
Jul 26, 2023	14.22	14.70	14.22	14.67	3,816,650	+0.44(+3.12%)
Jul 25, 2023	14.47	14.57	14.21	14.22	2,472,420	-0.22(-1.53%)
Jul 24, 2023	14.39	14.61	14.33	14.45	3,627,355	-0.22(-1.51%)
Jul 21, 2023	14.84	14.92	14.50	14.67	3,940,200	-0.11(-0.72%)
Jul 20, 2023	14.93	14.96	14.71	14.77	4,087,122	-0.16(-1.07%)
Jul 19, 2023	14.68	14.98	14.67	14.93	4,001,918	+0.46(+3.19%)
Jul 18, 2023	14.26	14.65	14.25	14.47	2,906,189	+0.21(+1.49%)
Jul 17, 2023	13.99	14.28	13.92	14.26	2,290,272	+0.28(+2.03%)
Jul 14, 2023	14.03	14.05	13.84	13.98	2,878,535	-0.12(-0.88%)
Jul 13, 2023	14.06	14.14	13.94	14.10	2,786,295	+0.11(+0.76%)
Jul 12, 2023	14.15	14.25	13.97	13.99	3,235,285	+0.08(+0.57%)
Jul 11, 2023	13.61	13.91	13.59	13.91	3,728,256	+0.35(+2.62%)
Jul 10, 2023	13.04	13.59	13.01	13.56	3,823,132	+0.54(+4.16%)
Jul 07, 2023	12.94	13.16	12.91	13.02	6,453,889	+0.05(+0.41%)
Jul 06, 2023	13.18	13.19	12.80	12.96	3,689,276	-0.38(-2.86%)
Jul 05, 2023	13.30	13.38	13.18	13.35	4,592,623	+0.00(+0.00%)

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.