Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.06	13.32	13.03	13.26	4,839,146	+0.09(+0.67%)
Feb 25, 2022	13.04	13.20	13.06	13.17	3,038,350	+0.21(+1.65%)
Feb 24, 2022	12.47	13.04	12.34	12.96	3,497,434	+0.19(+1.50%)
Feb 23, 2022	12.89	13.02	12.72	12.77	2,764,899	-0.06(-0.46%)
Feb 22, 2022	12.78	12.95	12.64	12.83	3,507,478	+0.06(+0.46%)
Feb 18, 2022				12.77	0	+0.44(+3.59%)
Feb 17, 2022	12.52	12.53	12.32	12.33	2,395,181	-0.23(-1.82%)
Feb 16, 2022	12.53	12.61	12.46	12.56	1,833,002	+0.01(+0.06%)
Feb 15, 2022	12.46	12.58	12.46	12.55	1,343,305	+0.21(+1.67%)
Feb 14, 2022	12.53	12.67	12.29	12.34	2,236,774	-0.24(-1.87%)
Feb 11, 2022	12.61	12.78	12.43	12.58	2,283,601	-0.03(-0.23%)
Feb 10, 2022	12.74	12.99	12.57	12.61	2,649,865	-0.27(-2.06%)
Feb 09, 2022	12.85	12.97	12.82	12.87	2,129,090	+0.19(+1.51%)
Feb 08, 2022	12.61	12.80	12.59	12.68	2,485,077	+0.01(+0.06%)
Feb 07, 2022	12.64	12.85	12.61	12.67	1,497,865	+0.10(+0.82%)
Feb 04, 2022	12.56	12.70	12.41	12.57	2,278,506	+0.00(+0.00%)
Feb 03, 2022	12.69		12.57	12.57	2,764,804	-0.21(-1.61%)
Feb 02, 2022	12.95	12.95	12.64	12.78	2,255,010	-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.