Indicators

Arbor Realty Trust (NY: ABR )

12.97 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	9.703	10.14	9.685	10.14	5,061,523	+0.40(+4.08%)
Apr 27, 2023	9.350	9.774	9.341	9.738	4,777,883	+0.48(+5.15%)
Apr 26, 2023	9.199	9.500	9.146	9.261	3,541,810	+0.05(+0.58%)
Apr 25, 2023	9.217	9.288	9.093	9.208	3,997,208	-0.06(-0.67%)
Apr 24, 2023	9.217	9.336	8.925	9.270	7,801,240	-0.18(-1.87%)
Apr 21, 2023	9.624	9.650	9.288	9.447	5,048,934	-0.21(-2.20%)
Apr 20, 2023	9.632	9.677	9.478	9.659	3,961,783	-0.11(-1.09%)
Apr 19, 2023	9.164	9.887	9.164	9.765	7,288,011	+0.53(+5.74%)
Apr 18, 2023	9.244	9.407	9.107	9.235	4,459,007	-0.06(-0.67%)
Apr 17, 2023	9.137	9.319	9.005	9.297	3,847,431	+0.18(+1.94%)
Apr 14, 2023	9.279	9.367	9.005	9.120	5,690,580	-0.09(-0.96%)
Apr 13, 2023	9.332	9.376	9.054	9.208	6,177,945	-0.18(-1.88%)
Apr 12, 2023	9.571	9.584	9.314	9.385	5,394,167	-0.11(-1.21%)
Apr 11, 2023	9.429	9.579	9.376	9.500	3,853,850	+0.08(+0.84%)
Apr 10, 2023	9.641	9.677	9.067	9.420	11,288,572	-0.26(-2.65%)
Apr 06, 2023	9.959	9.995	9.632	9.677	4,377,853	-0.23(-2.32%)
Apr 05, 2023	9.827	9.964	9.765	9.906	2,963,514	-0.04(-0.36%)
Apr 04, 2023	10.17	10.20	9.889	9.942	3,484,892	-0.19(-1.83%)

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.