Indicators

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	15.25	15.25	14.57	14.69	4,964,918	-0.61(-3.98%)
Dec 28, 2023	15.45	15.61	15.18	15.30	2,932,175	-0.27(-1.74%)
Dec 27, 2023	15.68	15.83	15.50	15.57	3,521,883	-0.08(-0.49%)
Dec 26, 2023	15.33	15.78	15.20	15.65	4,467,071	+0.40(+2.60%)
Dec 22, 2023	15.44	15.79	15.08	15.25	5,918,057	-0.26(-1.68%)
Dec 21, 2023	15.17	15.55	14.98	15.52	4,601,195	+0.52(+3.49%)
Dec 20, 2023	15.39	15.64	14.98	14.99	5,373,340	-0.59(-3.79%)
Dec 19, 2023	15.03	15.71	15.01	15.58	6,828,878	+0.72(+4.82%)
Dec 18, 2023	14.96	15.25	14.77	14.87	3,028,633	-0.02(-0.13%)
Dec 15, 2023	15.31	15.37	14.75	14.89	7,997,439	-0.31(-2.04%)
Dec 14, 2023	14.76	15.54	14.75	15.20	7,249,098	+0.79(+5.51%)
Dec 13, 2023	13.72	14.50	13.42	14.40	6,282,213	+0.67(+4.86%)
Dec 12, 2023	13.59	13.96	13.53	13.73	4,514,562	+0.09(+0.64%)
Dec 11, 2023	13.36	13.92	13.33	13.65	5,034,465	+0.44(+3.30%)
Dec 08, 2023	13.11	13.33	13.04	13.21	3,096,541	+0.01(+0.07%)
Dec 07, 2023	12.75	13.22	12.69	13.20	3,079,529	+0.47(+3.73%)
Dec 06, 2023	13.36	13.60	12.65	12.73	4,648,963	-0.50(-3.80%)
Dec 05, 2023	13.23	13.50	13.09	13.23	6,435,887	-0.18(-1.37%)
Dec 04, 2023	12.99	13.42	12.97	13.42	6,345,858	+0.41(+3.12%)

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.