Indicators

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.33	13.36	13.19	13.34	1,619,233	+0.06(+0.44%)
May 27, 2021	13.15	13.44	13.14	13.28	2,235,370	+0.18(+1.34%)
May 26, 2021	12.83	13.11	12.76	13.11	1,975,772	+0.35(+2.75%)
May 25, 2021	12.76	12.96	12.73	12.76	1,718,024	-0.04(-0.34%)
May 24, 2021	12.70	12.83	12.52	12.80	1,283,723	+0.15(+1.16%)
May 21, 2021	12.84	12.92	12.65	12.65	1,562,620	-0.19(-1.48%)
May 20, 2021	12.76	12.89	12.55	12.84	2,664,445	+0.08(+0.63%)
May 19, 2021	12.52	12.77	12.45	12.76	2,686,440	+0.01(+0.11%)
May 18, 2021	12.84	12.93	12.74	12.75	2,957,788	+0.02(+0.17%)
May 17, 2021	12.66	12.76	12.47	12.73	2,254,317	+0.06(+0.45%)
May 14, 2021	12.60	12.71	12.48	12.67	2,424,306	+0.24(+1.90%)
May 13, 2021	12.08	12.47	11.91	12.43	3,937,235	+0.67(+5.73%)
May 12, 2021	12.41	12.45	11.74	11.76	4,044,798	-0.71(-5.70%)
May 11, 2021	12.68	12.68	12.33	12.47	2,673,820	-0.29(-2.25%)
May 10, 2021	12.93	12.94	12.73	12.76	2,929,609	-0.02(-0.17%)
May 07, 2021	12.47	12.83	12.39	12.78	2,574,766	+0.40(+3.25%)
May 06, 2021	12.73	12.77	12.30	12.38	3,104,872	-0.42(-3.31%)
May 05, 2021	12.70	12.81	12.53	12.80	1,564,150	+0.15(+1.19%)
May 04, 2021	12.81	12.88	12.56	12.65	1,413,681	-0.14(-1.07%)

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.