Indicators

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+0.97%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	7.302	7.411	7.251	7.405	2,341,967	+0.09(+1.17%)
Feb 27, 2019	7.319	7.325	7.230	7.319	1,811,907	+0.00(+0.00%)
Feb 26, 2019	7.319	7.415	7.286	7.319	2,442,687	+0.00(+0.00%)
Feb 25, 2019	7.330	7.392	7.241	7.319	3,072,420	+0.06(+0.77%)
Feb 22, 2019	7.258	7.263	7.207	7.263	3,694,464	+0.03(+0.39%)
Feb 21, 2019	7.174	7.235	7.129	7.235	2,861,201	+0.11(+1.49%)
Feb 20, 2019	7.061	7.140	7.028	7.129	2,480,615	+0.00(+0.00%)
Feb 19, 2019	6.955	7.162	6.916	7.129	5,013,590	+0.24(+3.41%)
Feb 15, 2019	6.720	6.907	6.591	6.893	3,930,710	+0.25(+3.71%)
Feb 14, 2019	6.675	6.708	6.647	6.647	1,155,870	-0.06(-0.84%)
Feb 13, 2019	6.725	6.731	6.647	6.703	1,462,563	-0.02(-0.33%)
Feb 12, 2019	6.692	6.725	6.658	6.725	1,073,901	+0.05(+0.76%)
Feb 11, 2019	6.686	6.703	6.655	6.675	1,189,212	+0.01(+0.08%)
Feb 08, 2019	6.630	6.675	6.596	6.669	633,438	+0.03(+0.42%)
Feb 07, 2019	6.669	6.675	6.585	6.641	963,074	-0.04(-0.59%)
Feb 06, 2019	6.675	6.703	6.602	6.680	997,967	-0.01(-0.17%)
Feb 05, 2019	6.725	6.725	6.675	6.692	1,873,292	-0.03(-0.42%)
Feb 04, 2019	6.675	6.753	6.669	6.720	1,310,197	+0.04(+0.67%)

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.