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, 2018	4.339	4.364	4.319	4.319	1,692,609	-0.01(-0.12%)
Feb 27, 2018	4.359	4.370	4.309	4.324	1,484,692	-0.04(-0.81%)
Feb 26, 2018	4.334	4.390	4.314	4.359	2,968,842	+0.07(+1.53%)
Feb 23, 2018	4.314	4.390	4.230	4.294	1,784,927	+0.10(+2.41%)
Feb 22, 2018	4.259	4.259	4.188	4.193	1,068,504	-0.05(-1.19%)
Feb 21, 2018	4.233	4.274	4.218	4.243	867,334	+0.01(+0.24%)
Feb 20, 2018	4.253	4.262	4.188	4.233	914,567	-0.02(-0.47%)
Feb 16, 2018		4.253	4.253	4.253	0	+0.07(+1.57%)
Feb 15, 2018	4.183	4.198	4.153	4.188	571,953	+0.02(+0.48%)
Feb 14, 2018	4.137	4.185	4.127	4.168	730,696	+0.01(+0.12%)
Feb 13, 2018	4.082	4.178	4.082	4.163	833,358	+0.07(+1.60%)
Feb 12, 2018	4.077	4.102	4.011	4.097	834,283	+0.03(+0.74%)
Feb 09, 2018	4.057	4.082	4.026	4.067	1,019,067	+0.02(+0.50%)
Feb 08, 2018	4.067	4.084	4.042	4.047	801,520	-0.02(-0.50%)
Feb 07, 2018	4.062	4.077	4.042	4.067	580,449	+0.00(+0.00%)
Feb 06, 2018	4.016	4.087	4.006	4.067	1,546,282	+0.03(+0.62%)
Feb 05, 2018	4.067	4.069	3.981	4.042	1,388,706	-0.04(-0.87%)
Feb 02, 2018	4.082	4.107	4.072	4.077	948,608	-0.01(-0.12%)

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.