Indicators

Arbor Realty Trust (NY: ABR )

13.66 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	9.550	9.588	9.544	9.575	504,114	+0.03(+0.26%)
Nov 27, 2019	9.430	9.588	9.430	9.550	1,137,423	+0.13(+1.41%)
Nov 26, 2019	9.461	9.499	9.367	9.417	1,695,429	-0.04(-0.47%)
Nov 25, 2019	9.442	9.493	9.417	9.461	1,157,585	+0.04(+0.40%)
Nov 22, 2019	9.424	9.474	9.392	9.424	985,904	+0.00(+0.00%)
Nov 21, 2019	9.581	9.581	9.420	9.424	1,272,160	-0.15(-1.52%)
Nov 20, 2019	9.480	9.588	9.442	9.569	1,792,188	+0.06(+0.60%)
Nov 19, 2019	9.499	9.569	9.493	9.512	1,454,974	+0.00(+0.00%)
Nov 18, 2019	9.474	9.537	9.455	9.512	1,727,577	+0.01(+0.13%)
Nov 15, 2019	9.537	9.550	9.430	9.499	2,629,817	-0.02(-0.20%)
Nov 14, 2019	9.379	9.525	9.360	9.518	1,917,926	+0.16(+1.69%)
Nov 13, 2019	9.224	9.379	9.224	9.360	2,258,722	+0.13(+1.41%)
Nov 12, 2019	9.317	9.339	9.168	9.230	3,229,318	-0.06(-0.60%)
Nov 11, 2019	9.534	9.534	9.193	9.286	3,572,119	-0.26(-2.72%)
Nov 08, 2019	9.732	9.763	9.004	9.546	11,318,086	-0.07(-0.71%)
Nov 07, 2019	9.404	9.726	9.342	9.614	9,725,871	+0.40(+4.37%)
Nov 06, 2019	8.970	9.298	8.908	9.212	9,330,647	+0.35(+3.91%)
Nov 05, 2019	8.816	8.865	8.729	8.865	2,818,784	+0.10(+1.13%)
Nov 04, 2019	8.791	8.822	8.735	8.766	2,807,906	+0.04(+0.50%)

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.