Indicators

Arbor Realty Trust (NY: ABR )

13.66 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	7.556	7.669	7.503	7.663	2,263,126	+0.09(+1.17%)
Feb 27, 2019	7.574	7.580	7.481	7.574	1,750,910	+0.00(+0.00%)
Feb 26, 2019	7.574	7.673	7.539	7.574	2,360,455	+0.00(+0.00%)
Feb 25, 2019	7.586	7.650	7.493	7.574	2,968,988	+0.06(+0.77%)
Feb 22, 2019	7.510	7.516	7.458	7.516	3,570,091	+0.03(+0.39%)
Feb 21, 2019	7.423	7.487	7.377	7.487	2,764,880	+0.11(+1.49%)
Feb 20, 2019	7.307	7.389	7.273	7.377	2,397,106	+0.00(+0.00%)
Feb 19, 2019	7.197	7.412	7.157	7.377	4,844,809	+0.24(+3.41%)
Feb 15, 2019	6.954	7.148	6.820	7.133	3,798,383	+0.26(+3.71%)
Feb 14, 2019	6.907	6.942	6.878	6.878	1,116,958	-0.06(-0.84%)
Feb 13, 2019	6.959	6.965	6.878	6.936	1,413,326	-0.02(-0.33%)
Feb 12, 2019	6.925	6.959	6.890	6.959	1,037,749	+0.05(+0.76%)
Feb 11, 2019	6.919	6.936	6.887	6.907	1,149,177	+0.01(+0.08%)
Feb 08, 2019	6.861	6.907	6.826	6.901	612,114	+0.03(+0.42%)
Feb 07, 2019	6.901	6.907	6.814	6.872	930,653	-0.04(-0.59%)
Feb 06, 2019	6.907	6.936	6.832	6.913	964,371	-0.01(-0.17%)
Feb 05, 2019	6.959	6.959	6.907	6.925	1,810,228	-0.03(-0.42%)
Feb 04, 2019	6.907	6.988	6.901	6.954	1,266,090	+0.05(+0.67%)

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.