Indicators

Arbor Realty Trust (NY: ABR )

13.66 +0.56 (+4.27%)

Official Closing 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 (%)
Jun 28, 2019	7.130	7.354	7.127	7.318	17,554,850	+0.19(+2.62%)
Jun 27, 2019	7.155	7.191	7.094	7.130	2,801,789	-0.01(-0.17%)
Jun 26, 2019	7.263	7.306	7.143	7.143	2,892,532	-0.12(-1.66%)
Jun 25, 2019	7.360	7.369	7.263	7.263	2,230,724	-0.08(-1.15%)
Jun 24, 2019	7.432	7.438	7.330	7.348	1,932,560	-0.06(-0.81%)
Jun 21, 2019	7.475	7.475	7.390	7.408	3,321,657	-0.10(-1.29%)
Jun 20, 2019	7.523	7.523	7.432	7.505	1,627,801	+0.01(+0.16%)
Jun 19, 2019	7.450	7.499	7.411	7.493	1,389,895	+0.04(+0.57%)
Jun 18, 2019	7.481	7.535	7.432	7.450	2,577,180	+0.01(+0.08%)
Jun 17, 2019	7.457	7.505	7.435	7.444	1,872,613	+0.02(+0.24%)
Jun 14, 2019	7.354	7.457	7.324	7.426	1,670,849	+0.08(+1.07%)
Jun 13, 2019	7.384	7.408	7.318	7.348	1,772,017	-0.01(-0.08%)
Jun 12, 2019	7.263	7.418	7.239	7.354	2,611,861	+0.08(+1.08%)
Jun 11, 2019	7.336	7.342	7.221	7.275	3,458,578	-0.06(-0.82%)
Jun 10, 2019	7.577	7.601	7.287	7.336	5,622,106	-0.22(-2.88%)
Jun 07, 2019	7.523	7.556	7.463	7.553	1,925,584	+0.05(+0.64%)
Jun 06, 2019	7.565	7.589	7.426	7.505	1,561,833	-0.06(-0.80%)
Jun 05, 2019	7.589	7.613	7.529	7.565	2,043,718	-0.04(-0.48%)
Jun 04, 2019	7.517	7.613	7.487	7.601	1,691,322	+0.10(+1.29%)

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.