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 (%)
Sep 28, 2018	6.146	6.249	6.146	6.233	1,555,305	+0.08(+1.32%)
Sep 27, 2018	6.108	6.182	6.097	6.151	1,155,479	+0.05(+0.89%)
Sep 26, 2018	6.222	6.227	6.097	6.097	2,211,029	-0.12(-2.01%)
Sep 25, 2018	6.244	6.263	6.216	6.222	1,683,443	+0.01(+0.09%)
Sep 24, 2018	6.325	6.336	6.216	6.216	1,668,615	-0.09(-1.46%)
Sep 21, 2018	6.287	6.363	6.276	6.309	4,243,751	+0.03(+0.43%)
Sep 20, 2018	6.358	6.385	6.222	6.282	2,976,853	-0.08(-1.20%)
Sep 19, 2018	6.510	6.510	6.287	6.358	3,527,577	-0.15(-2.34%)
Sep 18, 2018	6.526	6.564	6.504	6.510	1,647,982	-0.02(-0.25%)
Sep 17, 2018	6.542	6.548	6.504	6.526	1,804,060	+0.00(+0.00%)
Sep 14, 2018	6.548	6.580	6.510	6.526	1,320,646	-0.03(-0.41%)
Sep 13, 2018	6.564	6.596	6.515	6.553	1,233,165	+0.02(+0.25%)
Sep 12, 2018	6.607	6.618	6.515	6.537	1,319,489	-0.08(-1.15%)
Sep 11, 2018	6.564	6.629	6.558	6.613	1,246,084	+0.04(+0.58%)
Sep 10, 2018	6.548	6.580	6.531	6.575	1,344,184	+0.05(+0.75%)
Sep 07, 2018	6.580	6.594	6.515	6.526	1,302,964	-0.04(-0.66%)
Sep 06, 2018	6.564	6.634	6.553	6.569	1,689,644	+0.01(+0.08%)
Sep 05, 2018	6.482	6.575	6.482	6.564	2,731,811	+0.07(+1.09%)

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.