Indicators

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	12.92	13.00	12.79	12.97	5,020,390	+0.23(+1.82%)
Feb 28, 2024	12.75	12.86	12.61	12.74	3,118,381	-0.08(-0.60%)
Feb 27, 2024	12.73	12.98	12.60	12.82	3,905,069	+0.26(+2.08%)
Feb 26, 2024	12.58	12.73	12.41	12.55	4,435,306	-0.04(-0.31%)
Feb 23, 2024	12.44	12.74	12.26	12.59	4,426,720	+0.16(+1.32%)
Feb 22, 2024	12.65	12.67	12.32	12.43	6,900,659	-0.23(-1.83%)
Feb 21, 2024	12.87	12.99	12.59	12.66	5,724,976	-0.32(-2.46%)
Feb 20, 2024	13.38	13.51	12.80	12.98	10,956,868	-0.56(-4.15%)
Feb 16, 2024	13.07	13.74	12.61	13.54	13,373,996	+0.84(+6.63%)
Feb 15, 2024	12.29	12.99	12.29	12.70	11,208,673	+0.37(+2.98%)
Feb 14, 2024	11.88	12.40	11.76	12.33	5,558,060	+0.51(+4.34%)
Feb 13, 2024	11.94	12.02	11.65	11.82	7,698,163	-0.45(-3.63%)
Feb 12, 2024	11.95	12.47	11.94	12.26	8,678,325	+0.33(+2.76%)
Feb 09, 2024	11.80	12.03	11.72	11.93	4,061,800	+0.20(+1.73%)
Feb 08, 2024	11.84	11.97	11.54	11.73	5,451,055	-0.13(-1.06%)
Feb 07, 2024	12.18	12.19	11.61	11.86	9,632,691	-0.30(-2.47%)
Feb 06, 2024	12.34	12.59	12.12	12.16	4,773,282	-0.17(-1.41%)
Feb 05, 2024	12.26	12.39	11.86	12.33	9,158,417	-0.11(-0.86%)
Feb 02, 2024	12.95	13.09	12.32	12.44	13,666,307	-0.63(-4.82%)

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.