Indicators

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.247	5.453	5.171	5.278	4,216,624	-0.09(-1.64%)
May 28, 2020	5.447	5.622	5.337	5.366	3,765,714	+0.03(+0.59%)
May 27, 2020	5.447	5.610	5.106	5.334	3,587,742	+0.09(+1.67%)
May 26, 2020	5.196	5.290	5.053	5.247	3,721,629	+0.30(+6.08%)
May 22, 2020	4.764	4.977	4.670	4.946	2,611,560	+0.18(+3.82%)
May 21, 2020	4.770	4.814	4.626	4.764	2,418,901	-0.01(-0.13%)
May 20, 2020	4.657	4.813	4.645	4.770	3,283,839	+0.18(+3.96%)
May 19, 2020	4.476	4.770	4.313	4.588	4,226,882	+0.08(+1.67%)
May 18, 2020	4.168	4.538	4.156	4.513	4,528,523	+0.46(+11.46%)
May 15, 2020	3.968	4.143	3.918	4.049	2,949,451	+0.02(+0.47%)
May 14, 2020	3.717	4.043	3.551	4.031	5,072,206	+0.09(+2.23%)
May 13, 2020	4.081	4.118	3.717	3.943	6,103,948	-0.18(-4.41%)
May 12, 2020	4.394	4.450	4.118	4.125	4,260,299	-0.24(-5.60%)
May 11, 2020	4.664	4.670	4.306	4.369	5,782,727	-0.34(-7.19%)
May 08, 2020	4.670	4.845	4.369	4.707	6,961,554	+0.36(+8.21%)
May 07, 2020	4.231	4.444	4.206	4.350	4,035,153	+0.16(+3.74%)
May 06, 2020	4.306	4.363	4.049	4.193	4,805,773	-0.06(-1.33%)
May 05, 2020	4.325	4.501	4.244	4.250	3,455,160	+0.02(+0.44%)
May 04, 2020	4.074	4.256	3.874	4.231	3,082,336	+0.04(+1.05%)

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.