Indicators

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	13.27	13.43	13.15	13.25	2,813,773	-0.14(-1.05%)
Mar 27, 2024	12.93	13.42	12.93	13.39	4,615,657	+0.54(+4.20%)
Mar 26, 2024	13.05	13.08	12.81	12.85	2,055,192	-0.09(-0.70%)
Mar 25, 2024	12.96	13.12	12.92	12.94	1,823,952	+0.04(+0.31%)
Mar 22, 2024	13.05	13.10	12.77	12.90	1,959,999	-0.12(-0.92%)
Mar 21, 2024	13.12	13.33	13.00	13.02	3,931,223	+0.04(+0.31%)
Mar 20, 2024	12.61	13.05	12.52	12.98	3,619,382	+0.37(+2.93%)
Mar 19, 2024	12.68	12.79	12.53	12.61	2,637,562	-0.18(-1.41%)
Mar 18, 2024	12.90	13.00	12.76	12.79	2,793,766	-0.17(-1.31%)
Mar 15, 2024	12.70	12.98	12.64	12.96	4,404,642	+0.28(+2.21%)
Mar 14, 2024	12.94	13.00	12.57	12.68	3,563,666	-0.33(-2.54%)
Mar 13, 2024	13.07	13.16	13.00	13.01	3,034,720	-0.01(-0.08%)
Mar 12, 2024	12.92	13.06	12.74	13.02	2,762,010	+0.10(+0.77%)
Mar 11, 2024	12.84	13.07	12.78	12.92	2,607,086	+0.06(+0.47%)
Mar 08, 2024	13.00	13.16	12.81	12.86	2,843,451	-0.05(-0.39%)
Mar 07, 2024	12.85	12.99	12.71	12.91	2,357,917	+0.11(+0.86%)
Mar 06, 2024	12.97	13.03	12.67	12.80	3,748,554	+0.05(+0.39%)
Mar 05, 2024	12.42	12.80	12.35	12.75	3,240,049	+0.25(+2.00%)
Mar 04, 2024	12.90	12.93	12.45	12.50	4,985,505	-0.42(-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.