Indicators

Arbor Realty Trust (NY: ABR )

12.88 -0.62 (-4.63%)

Streaming Delayed Price Updated: 11:52 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	15.68	15.84	15.15	15.45	8,364,736	-0.65(-4.03%)
Jul 28, 2023	15.35	16.21	15.15	16.10	11,588,627	+1.34(+9.10%)
Jul 27, 2023	15.16	15.27	14.74	14.75	4,217,751	-0.36(-2.36%)
Jul 26, 2023	14.65	15.14	14.65	15.11	3,704,855	+0.46(+3.12%)
Jul 25, 2023	14.91	15.01	14.63	14.65	2,399,999	-0.23(-1.53%)
Jul 24, 2023	14.83	15.05	14.77	14.88	3,521,104	-0.23(-1.51%)
Jul 21, 2023	15.28	15.37	14.94	15.11	3,824,786	-0.11(-0.72%)
Jul 20, 2023	15.38	15.41	15.16	15.22	3,967,404	-0.16(-1.07%)
Jul 19, 2023	15.12	15.43	15.11	15.38	3,884,695	+0.47(+3.19%)
Jul 18, 2023	14.69	15.09	14.68	14.91	2,821,062	+0.22(+1.49%)
Jul 17, 2023	14.42	14.71	14.34	14.69	2,223,186	+0.29(+2.03%)
Jul 14, 2023	14.45	14.48	14.26	14.40	2,794,219	-0.13(-0.88%)
Jul 13, 2023	14.48	14.57	14.36	14.52	2,704,680	+0.11(+0.76%)
Jul 12, 2023	14.58	14.68	14.39	14.42	3,140,518	+0.08(+0.57%)
Jul 11, 2023	14.02	14.33	14.00	14.33	3,619,050	+0.37(+2.62%)
Jul 10, 2023	13.43	14.00	13.40	13.97	3,711,147	+0.56(+4.15%)
Jul 07, 2023	13.33	13.56	13.30	13.41	6,264,845	+0.05(+0.41%)
Jul 06, 2023	13.57	13.59	13.19	13.36	3,581,212	-0.39(-2.86%)
Jul 05, 2023	13.70	13.78	13.58	13.75	4,458,098	+0.00(+0.00%)

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.