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 (%)
Nov 29, 2019	9.532	9.570	9.526	9.558	505,035	+0.03(+0.26%)
Nov 27, 2019	9.413	9.570	9.413	9.532	1,139,501	+0.13(+1.41%)
Nov 26, 2019	9.444	9.482	9.350	9.400	1,698,526	-0.04(-0.47%)
Nov 25, 2019	9.425	9.476	9.400	9.444	1,159,699	+0.04(+0.40%)
Nov 22, 2019	9.406	9.457	9.375	9.406	987,705	+0.00(+0.00%)
Nov 21, 2019	9.564	9.564	9.403	9.406	1,274,484	-0.14(-1.52%)
Nov 20, 2019	9.463	9.570	9.425	9.551	1,795,461	+0.06(+0.60%)
Nov 19, 2019	9.482	9.551	9.476	9.495	1,457,632	+0.00(+0.00%)
Nov 18, 2019	9.457	9.520	9.438	9.495	1,730,733	+0.01(+0.13%)
Nov 15, 2019	9.520	9.532	9.413	9.482	2,634,621	-0.02(-0.20%)
Nov 14, 2019	9.362	9.507	9.343	9.501	1,921,430	+0.16(+1.69%)
Nov 13, 2019	9.207	9.362	9.207	9.343	2,262,849	+0.13(+1.41%)
Nov 12, 2019	9.300	9.322	9.152	9.214	3,235,218	-0.06(-0.60%)
Nov 11, 2019	9.516	9.516	9.176	9.269	3,578,645	-0.26(-2.72%)
Nov 08, 2019	9.714	9.745	8.988	9.529	11,338,762	-0.07(-0.71%)
Nov 07, 2019	9.387	9.708	9.325	9.597	9,743,639	+0.40(+4.37%)
Nov 06, 2019	8.954	9.281	8.892	9.195	9,347,693	+0.35(+3.91%)
Nov 05, 2019	8.800	8.849	8.713	8.849	2,823,934	+0.10(+1.13%)
Nov 04, 2019	8.775	8.806	8.719	8.750	2,813,036	+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.