Indicators

Arbor Realty Trust (NY: ABR )

13.45 +0.03 (+0.19%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	14.39	14.48	14.21	14.24	3,007,905	-0.05(-0.33%)
Sep 28, 2023	13.90	14.33	13.86	14.28	2,789,006	+0.37(+2.63%)
Sep 27, 2023	13.90	14.11	13.86	13.92	2,365,772	+0.10(+0.75%)
Sep 26, 2023	13.76	14.07	13.74	13.81	2,557,076	-0.06(-0.41%)
Sep 25, 2023	13.88	13.91	13.84	13.87	2,154,256	-0.09(-0.67%)
Sep 22, 2023	14.08	14.13	13.92	13.96	2,330,889	+0.02(+0.13%)
Sep 21, 2023	14.40	14.44	13.95	13.95	6,014,870	-0.57(-3.94%)
Sep 20, 2023	14.84	14.90	14.51	14.52	2,206,053	-0.27(-1.84%)
Sep 19, 2023	14.79	14.90	14.62	14.79	1,730,192	+0.01(+0.06%)
Sep 18, 2023	15.03	15.04	14.76	14.78	2,216,296	-0.25(-1.68%)
Sep 15, 2023	14.88	15.06	14.75	15.03	4,366,695	+0.15(+1.01%)
Sep 14, 2023	14.86	14.94	14.77	14.88	1,497,107	+0.21(+1.41%)
Sep 13, 2023	14.68	14.83	14.56	14.68	1,893,292	-0.08(-0.57%)
Sep 12, 2023	14.91	15.01	14.75	14.76	1,768,099	-0.23(-1.56%)
Sep 11, 2023	15.01	15.07	14.86	15.00	2,230,151	+0.08(+0.50%)
Sep 08, 2023	14.81	15.01	14.73	14.92	1,695,289	+0.09(+0.63%)
Sep 07, 2023	14.86	14.94	14.79	14.83	2,109,712	-0.04(-0.25%)
Sep 06, 2023	14.96	15.14	14.83	14.86	1,792,367	-0.10(-0.69%)
Sep 05, 2023	15.01	15.16	14.93	14.97	2,417,823	-0.19(-1.24%)

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.