Indicators

Arbor Realty Trust (NY: ABR )

13.76 -0.05 (-0.36%)

Streaming Delayed Price Updated: 9:43 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	4.103	4.103	4.004	4.065	361,599	-0.02(-0.58%)
Apr 27, 2017	4.122	4.126	4.079	4.089	253,212	-0.03(-0.80%)
Apr 26, 2017	4.089	4.141	4.051	4.122	577,920	+0.05(+1.16%)
Apr 25, 2017	4.075	4.108	4.070	4.075	206,088	-0.00(-0.12%)
Apr 24, 2017	4.079	4.089	4.009	4.079	438,286	+0.00(+0.12%)
Apr 21, 2017	4.065	4.093	4.056	4.075	297,207	+0.01(+0.23%)
Apr 20, 2017	4.098	4.098	4.051	4.065	274,501	-0.01(-0.35%)
Apr 19, 2017	4.089	4.117	4.061	4.079	509,480	-0.01(-0.35%)
Apr 18, 2017	4.084	4.098	4.037	4.093	472,567	+0.01(+0.23%)
Apr 17, 2017	4.009	4.089	4.004	4.084	443,691	+0.08(+2.00%)
Apr 13, 2017	4.056	4.056	3.985	4.004	413,364	-0.05(-1.28%)
Apr 12, 2017	4.075	4.078	4.028	4.056	342,644	-0.02(-0.46%)
Apr 11, 2017	4.037	4.079	3.999	4.075	458,870	+0.05(+1.29%)
Apr 10, 2017	3.980	4.051	3.959	4.023	434,648	+0.04(+1.06%)
Apr 07, 2017	3.976	4.032	3.971	3.980	526,956	+0.01(+0.24%)
Apr 06, 2017	3.980	4.002	3.924	3.971	583,423	-0.01(-0.35%)
Apr 05, 2017	4.037	4.056	3.980	3.985	609,093	-0.05(-1.17%)
Apr 04, 2017	3.985	4.037	3.985	4.032	738,173	+0.05(+1.18%)

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.