Indicators

Arbor Realty Trust (NY: ABR )

13.66 +0.56 (+4.27%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.31	13.34	13.17	13.32	1,622,191	+0.06(+0.44%)
May 27, 2021	13.13	13.42	13.12	13.26	2,239,453	+0.18(+1.34%)
May 26, 2021	12.80	13.08	12.74	13.08	1,979,381	+0.35(+2.75%)
May 25, 2021	12.74	12.94	12.71	12.73	1,721,163	-0.04(-0.34%)
May 24, 2021	12.67	12.80	12.50	12.78	1,286,069	+0.15(+1.16%)
May 21, 2021	12.82	12.89	12.62	12.63	1,565,475	-0.19(-1.48%)
May 20, 2021	12.74	12.87	12.53	12.82	2,669,312	+0.08(+0.63%)
May 19, 2021	12.50	12.75	12.42	12.74	2,691,348	+0.01(+0.11%)
May 18, 2021	12.82	12.91	12.72	12.72	2,963,191	+0.02(+0.17%)
May 17, 2021	12.64	12.73	12.45	12.70	2,258,435	+0.06(+0.45%)
May 14, 2021	12.57	12.69	12.46	12.65	2,428,735	+0.24(+1.90%)
May 13, 2021	12.06	12.45	11.89	12.41	3,944,427	+0.67(+5.74%)
May 12, 2021	12.39	12.43	11.72	11.74	4,052,187	-0.71(-5.70%)
May 11, 2021	12.65	12.66	12.31	12.45	2,678,704	-0.29(-2.25%)
May 10, 2021	12.90	12.92	12.71	12.73	2,934,960	-0.02(-0.17%)
May 07, 2021	12.45	12.81	12.37	12.75	2,579,470	+0.40(+3.25%)
May 06, 2021	12.71	12.75	12.28	12.35	3,110,544	-0.42(-3.31%)
May 05, 2021	12.67	12.79	12.51	12.78	1,567,007	+0.15(+1.19%)
May 04, 2021	12.78	12.85	12.54	12.62	1,416,264	-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.