Indicators

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.43	13.70	13.40	13.64	4,705,982	+0.09(+0.67%)
Feb 25, 2022	13.41	13.57	13.43	13.55	2,954,741	+0.22(+1.65%)
Feb 24, 2022	12.83	13.41	12.69	13.33	3,401,191	+0.20(+1.50%)
Feb 23, 2022	13.25	13.39	13.08	13.13	2,688,814	-0.06(-0.46%)
Feb 22, 2022	13.15	13.32	12.99	13.19	3,410,958	+0.06(+0.46%)
Feb 18, 2022				13.13	0	+0.45(+3.59%)
Feb 17, 2022	12.87	12.88	12.67	12.68	2,329,270	-0.23(-1.82%)
Feb 16, 2022	12.88	12.97	12.81	12.91	1,782,561	+0.01(+0.06%)
Feb 15, 2022	12.81	12.93	12.81	12.90	1,306,339	+0.21(+1.67%)
Feb 14, 2022	12.88	13.03	12.64	12.69	2,175,222	-0.24(-1.87%)
Feb 11, 2022	12.97	13.15	12.78	12.93	2,220,760	-0.03(-0.23%)
Feb 10, 2022	13.10	13.36	12.93	12.96	2,576,945	-0.27(-2.06%)
Feb 09, 2022	13.21	13.34	13.18	13.24	2,070,501	+0.20(+1.51%)
Feb 08, 2022	12.96	13.16	12.95	13.04	2,416,693	+0.01(+0.06%)
Feb 07, 2022	12.99	13.21	12.97	13.03	1,456,647	+0.11(+0.82%)
Feb 04, 2022	12.91	13.05	12.76	12.93	2,215,805	+0.00(+0.00%)
Feb 03, 2022	13.05		12.93	12.93	2,688,722	-0.21(-1.61%)
Feb 02, 2022	13.31	13.32	13.00	13.14	2,192,956	-0.17(-1.31%)

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.