Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	9.835	10.14	9.756	10.14	3,863,784	+0.37(+3.79%)
Mar 30, 2023	9.844	9.906	9.615	9.765	3,557,191	+0.03(+0.27%)
Mar 29, 2023	9.782	9.800	9.641	9.738	3,760,124	+0.09(+0.91%)
Mar 28, 2023	9.809	9.827	9.500	9.650	6,020,519	-0.21(-2.15%)
Mar 27, 2023	10.03	10.10	9.822	9.862	5,473,844	+0.06(+0.63%)
Mar 24, 2023	9.412	9.840	9.333	9.800	5,130,947	+0.24(+2.49%)
Mar 23, 2023	9.897	10.04	9.522	9.562	7,465,921	-0.26(-2.69%)
Mar 22, 2023	10.46	10.50	9.818	9.827	6,844,659	-0.68(-6.46%)
Mar 21, 2023	10.56	10.77	10.44	10.51	4,579,194	+0.08(+0.76%)
Mar 20, 2023	10.21	10.80	10.20	10.43	10,139,052	+0.56(+5.63%)
Mar 17, 2023	10.40	10.40	9.765	9.871	8,013,455	-0.27(-2.70%)
Mar 16, 2023	10.23	10.41	10.03	10.14	5,275,815	-0.03(-0.26%)
Mar 15, 2023	10.15	10.24	9.774	10.17	11,562,199	-0.52(-4.87%)
Mar 14, 2023	11.71	11.86	10.36	10.69	17,603,114	-0.77(-6.70%)
Mar 13, 2023	11.33	11.67	10.86	11.46	6,539,308	-0.14(-1.22%)
Mar 10, 2023	11.99	12.04	11.41	11.60	6,107,270	-0.49(-4.08%)
Mar 09, 2023	12.70	12.71	12.08	12.09	4,382,254	-0.59(-4.66%)
Mar 08, 2023	12.94	12.96	12.44	12.68	3,396,433	-0.21(-1.60%)
Mar 07, 2023	13.07	13.13	12.80	12.89	2,733,184	-0.17(-1.31%)
Mar 06, 2023	13.01	13.11	12.95	13.06	4,164,650	+0.15(+1.13%)
Mar 03, 2023	12.86	13.02	12.83	12.92	4,058,117	+0.09(+0.67%)
Mar 02, 2023	12.56	12.86	12.50	12.83	4,139,605	+0.33(+2.60%)

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.

Arbor Realty Trust (NY: ABR )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Arbor Realty Trust (NY: ABR )

Historical Prices

Sections

Services

The Evening Leader