Indicators

Arbor Realty Trust (NY: ABR )

15.10 +1.44 (+10.54%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.079	8.128	8.060	8.116	1,801,308	+0.06(+0.77%)
Sep 27, 2019	8.141	8.153	8.048	8.054	937,856	-0.07(-0.84%)
Sep 26, 2019	8.122	8.159	8.110	8.122	1,153,193	+0.00(+0.00%)
Sep 25, 2019	8.054	8.141	8.054	8.122	1,044,668	+0.07(+0.92%)
Sep 24, 2019	8.091	8.173	8.048	8.048	1,669,507	-0.02(-0.31%)
Sep 23, 2019	8.178	8.178	8.048	8.073	1,433,358	-0.09(-1.14%)
Sep 20, 2019	8.091	8.172	8.063	8.166	2,139,172	+0.07(+0.84%)
Sep 19, 2019	8.029	8.122	8.017	8.097	1,835,081	+0.11(+1.32%)
Sep 18, 2019	7.967	8.023	7.961	7.992	1,388,426	+0.03(+0.39%)
Sep 17, 2019	7.943	7.967	7.924	7.961	969,547	+0.02(+0.23%)
Sep 16, 2019	7.986	8.029	7.918	7.943	1,662,503	-0.01(-0.08%)
Sep 13, 2019	7.912	7.990	7.899	7.949	1,334,418	+0.04(+0.55%)
Sep 12, 2019	7.924	7.949	7.887	7.906	1,350,899	+0.00(+0.00%)
Sep 11, 2019	7.819	7.906	7.800	7.906	1,471,700	+0.11(+1.35%)
Sep 10, 2019	7.751	7.825	7.723	7.800	1,689,633	+0.09(+1.12%)
Sep 09, 2019	7.670	7.751	7.670	7.714	2,173,372	+0.07(+0.89%)
Sep 06, 2019	7.806	7.806	7.646	7.646	2,304,258	-0.13(-1.67%)
Sep 05, 2019	7.800	7.806	7.732	7.776	833,309	+0.00(+0.00%)
Sep 04, 2019	7.720	7.806	7.720	7.776	1,089,244	+0.07(+0.96%)

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.