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 (%)
Apr 29, 2022	13.58	13.62	13.17	13.23	1,895,944	-0.32(-2.40%)
Apr 28, 2022	13.40	13.57	13.32	13.55	2,024,420	+0.26(+1.92%)
Apr 27, 2022	13.31	13.46	13.25	13.30	2,086,072	+0.02(+0.17%)
Apr 26, 2022	13.43	13.52	13.26	13.27	1,915,587	-0.23(-1.72%)
Apr 25, 2022	13.27	13.51	13.18	13.51	2,760,103	+0.19(+1.39%)
Apr 22, 2022	13.57	13.57	13.27	13.32	1,911,825	-0.25(-1.82%)
Apr 21, 2022	13.61	13.76	13.54	13.57	1,909,962	+0.03(+0.23%)
Apr 20, 2022	13.46	13.65	13.42	13.54	2,096,155	+0.15(+1.16%)
Apr 19, 2022	13.57	13.62	13.23	13.38	3,422,048	-0.17(-1.26%)
Apr 18, 2022	13.56	13.71	13.52	13.55	2,259,798	-0.01(-0.06%)
Apr 14, 2022	13.40	13.62	13.40	13.56	2,138,903	+0.19(+1.39%)
Apr 13, 2022	13.22	13.47	13.20	13.37	1,797,980	+0.17(+1.29%)
Apr 12, 2022	13.16	13.28	13.13	13.20	1,843,904	+0.11(+0.83%)
Apr 11, 2022	13.09	13.27	13.08	13.10	1,185,713	+0.01(+0.06%)
Apr 08, 2022	12.99	13.16	12.82	13.09	2,518,286	+0.11(+0.83%)
Apr 07, 2022	13.18	13.23	12.91	12.98	2,852,231	-0.18(-1.35%)
Apr 06, 2022	13.20	13.24	13.03	13.16	2,588,064	-0.09(-0.64%)
Apr 05, 2022	13.44	13.49	13.19	13.24	2,519,199	-0.15(-1.15%)
Apr 04, 2022	13.34	13.44	13.14	13.40	2,005,921	+0.02(+0.12%)

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.