Indicators

Arbor Realty Trust (NY: ABR )

13.79 -0.07 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	12.27	12.40	12.17	12.21	5,079,347	-0.04(-0.33%)
Feb 27, 2023	12.49	12.56	12.17	12.25	3,333,205	-0.12(-0.98%)
Feb 24, 2023	12.35	12.41	12.27	12.37	2,448,369	-0.06(-0.52%)
Feb 23, 2023	12.49	12.51	12.28	12.44	2,430,267	+0.06(+0.46%)
Feb 22, 2023	12.41	12.57	12.35	12.38	4,322,986	-0.01(-0.07%)
Feb 21, 2023	12.51	12.59	12.31	12.39	4,443,566	-0.19(-1.54%)
Feb 17, 2023	12.32	12.65	12.07	12.58	4,352,045	+0.53(+4.37%)
Feb 16, 2023	12.01	12.15	11.98	12.06	2,705,761	-0.09(-0.73%)
Feb 15, 2023	11.97	12.17	11.93	12.15	1,620,462	+0.09(+0.74%)
Feb 14, 2023	12.11	12.13	11.92	12.06	1,618,561	-0.09(-0.73%)
Feb 13, 2023	11.90	12.20	11.87	12.15	2,304,075	+0.28(+2.39%)
Feb 10, 2023	11.71	11.86	11.64	11.86	2,660,387	+0.17(+1.45%)
Feb 09, 2023	12.15	12.20	11.61	11.69	3,392,131	-0.35(-2.89%)
Feb 08, 2023	12.24	12.27	12.03	12.04	2,408,404	-0.20(-1.65%)
Feb 07, 2023	12.00	12.32	11.94	12.24	3,158,514	+0.23(+1.96%)
Feb 06, 2023	12.35	12.35	11.92	12.01	2,555,178	-0.39(-3.14%)
Feb 03, 2023	12.27	12.45	12.16	12.40	1,855,365	-0.02(-0.20%)
Feb 02, 2023	12.40	12.46	12.26	12.42	2,436,935	+0.15(+1.19%)

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.