Indicators

Arbor Realty Trust (NY: ABR )

13.90 +0.01 (+0.07%)

Streaming Delayed Price Updated: 12:48 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		4.351	4.351	4.351	0	-0.05(-1.03%)
Dec 28, 2017	4.356	4.402	4.346	4.397	511,259	+0.04(+0.93%)
Dec 27, 2017	4.351	4.372	4.326	4.356	628,348	+0.03(+0.58%)
Dec 26, 2017	4.351	4.377	4.326	4.331	510,233	-0.02(-0.46%)
Dec 22, 2017	4.362	4.437	4.351	4.351	874,642	+0.00(+0.00%)
Dec 21, 2017	4.356	4.397	4.336	4.351	849,493	-0.01(-0.12%)
Dec 20, 2017	4.311	4.382	4.309	4.356	864,319	+0.07(+1.53%)
Dec 19, 2017	4.362	4.402	4.291	4.291	1,530,310	-0.09(-1.96%)
Dec 18, 2017	4.432	4.452	4.356	4.377	1,135,550	-0.01(-0.23%)
Dec 15, 2017	4.336	4.407	4.336	4.387	3,360,671	+0.05(+1.04%)
Dec 14, 2017	4.346	4.372	4.286	4.341	2,604,356	+0.02(+0.47%)
Dec 13, 2017	4.356	4.392	4.306	4.321	3,977,468	-0.04(-0.92%)
Dec 12, 2017	4.377	4.397	4.351	4.362	1,454,562	-0.02(-0.46%)
Dec 11, 2017	4.341	4.387	4.341	4.382	995,214	+0.02(+0.46%)
Dec 08, 2017	4.372	4.417	4.361	4.362	1,800,923	-0.01(-0.23%)
Dec 07, 2017	4.341	4.374	4.336	4.372	449,749	+0.02(+0.35%)
Dec 06, 2017	4.351	4.364	4.334	4.356	513,267	+0.01(+0.12%)
Dec 05, 2017	4.356	4.372	4.341	4.351	549,298	-0.01(-0.12%)
Dec 04, 2017	4.382	4.397	4.346	4.356	1,271,839	+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.