Indicators

Arbor Realty Trust (NY: ABR )

13.89 UNCHANGED

Streaming Delayed 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, 2017	3.973	4.007	3.949	3.973	1,048,203	+0.00(+0.00%)
Jul 28, 2017	4.007	4.022	3.959	3.973	482,832	-0.04(-0.96%)
Jul 27, 2017	3.969	4.026	3.964	4.012	467,214	+0.04(+1.09%)
Jul 26, 2017	3.978	3.988	3.949	3.969	537,542	+0.00(+0.12%)
Jul 25, 2017	4.036	4.041	3.945	3.964	890,085	-0.03(-0.84%)
Jul 24, 2017	4.026	4.094	3.983	3.998	1,064,091	-0.03(-0.84%)
Jul 21, 2017	4.002	4.041	3.993	4.031	530,572	+0.04(+1.09%)
Jul 20, 2017	4.012	4.022	3.978	3.988	380,782	-0.01(-0.36%)
Jul 19, 2017	3.954	4.022	3.940	4.002	484,356	+0.06(+1.47%)
Jul 18, 2017	3.983	3.988	3.930	3.945	505,758	-0.02(-0.49%)
Jul 17, 2017	3.973	3.988	3.954	3.964	351,838	+0.00(+0.00%)
Jul 14, 2017	3.973	3.973	3.940	3.964	319,513	+0.01(+0.24%)
Jul 13, 2017	4.017	4.022	3.940	3.954	267,321	-0.05(-1.20%)
Jul 12, 2017	3.959	4.007	3.935	4.002	867,381	+0.06(+1.59%)
Jul 11, 2017	3.920	3.964	3.911	3.940	945,846	+0.03(+0.86%)
Jul 10, 2017	3.940	3.973	3.906	3.906	435,677	-0.03(-0.86%)
Jul 07, 2017	4.012	4.017	3.911	3.940	655,119	-0.07(-1.68%)
Jul 06, 2017	4.050	4.050	4.002	4.007	375,579	-0.04(-1.07%)
Jul 05, 2017	4.050	4.065	4.017	4.050	572,480	+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.