Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	12.88	13.03	12.76	12.86	2,898,680	-0.14(-1.05%)
Mar 27, 2024	12.55	13.03	12.55	13.00	4,754,936	+0.52(+4.20%)
Mar 26, 2024	12.67	12.70	12.43	12.47	2,117,208	-0.09(-0.70%)
Mar 25, 2024	12.58	12.74	12.54	12.56	1,878,990	+0.04(+0.31%)
Mar 22, 2024	12.67	12.72	12.40	12.52	2,019,142	-0.12(-0.92%)
Mar 21, 2024	12.74	12.94	12.62	12.64	4,049,849	+0.04(+0.31%)
Mar 20, 2024	12.24	12.67	12.15	12.60	3,728,598	+0.36(+2.93%)
Mar 19, 2024	12.31	12.42	12.16	12.24	2,717,151	-0.17(-1.41%)
Mar 18, 2024	12.52	12.62	12.39	12.42	2,878,069	-0.16(-1.31%)
Mar 15, 2024	12.33	12.60	12.27	12.58	4,537,554	+0.27(+2.21%)
Mar 14, 2024	12.56	12.62	12.20	12.31	3,671,201	-0.32(-2.54%)
Mar 13, 2024	12.69	12.77	12.62	12.63	3,126,294	-0.01(-0.08%)
Mar 12, 2024	12.54	12.68	12.37	12.64	2,845,355	+0.10(+0.77%)
Mar 11, 2024	12.46	12.69	12.41	12.54	2,685,756	+0.06(+0.47%)
Mar 08, 2024	12.62	12.77	12.43	12.48	2,929,253	-0.05(-0.39%)
Mar 07, 2024	12.47	12.61	12.34	12.53	2,429,068	+0.11(+0.86%)
Mar 06, 2024	12.59	12.65	12.30	12.43	3,861,668	+0.05(+0.39%)
Mar 05, 2024	12.06	12.43	11.99	12.38	3,337,819	+0.24(+2.00%)
Mar 04, 2024	12.52	12.55	12.08	12.13	5,135,945	-0.41(-3.25%)

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.