Indicators

Arbor Realty Trust (NY: ABR )

13.86 -0.03 (-0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	3.981	4.014	3.957	3.981	1,046,292	+0.00(+0.00%)
Jul 28, 2017	4.014	4.029	3.966	3.981	481,952	-0.04(-0.96%)
Jul 27, 2017	3.976	4.034	3.971	4.019	466,362	+0.04(+1.09%)
Jul 26, 2017	3.986	3.995	3.957	3.976	536,562	+0.00(+0.12%)
Jul 25, 2017	4.043	4.048	3.952	3.971	888,462	-0.03(-0.84%)
Jul 24, 2017	4.034	4.101	3.990	4.005	1,062,151	-0.03(-0.84%)
Jul 21, 2017	4.010	4.048	4.000	4.039	529,605	+0.04(+1.09%)
Jul 20, 2017	4.019	4.029	3.986	3.995	380,088	-0.01(-0.36%)
Jul 19, 2017	3.961	4.029	3.947	4.010	483,473	+0.06(+1.47%)
Jul 18, 2017	3.990	3.995	3.937	3.952	504,836	-0.02(-0.49%)
Jul 17, 2017	3.981	3.995	3.961	3.971	351,197	+0.00(+0.00%)
Jul 14, 2017	3.981	3.981	3.947	3.971	318,930	+0.01(+0.24%)
Jul 13, 2017	4.024	4.029	3.947	3.961	266,833	-0.05(-1.20%)
Jul 12, 2017	3.966	4.014	3.942	4.010	865,799	+0.06(+1.59%)
Jul 11, 2017	3.928	3.971	3.918	3.947	944,122	+0.03(+0.86%)
Jul 10, 2017	3.947	3.981	3.913	3.913	434,883	-0.03(-0.86%)
Jul 07, 2017	4.019	4.024	3.918	3.947	653,924	-0.07(-1.68%)
Jul 06, 2017	4.058	4.058	4.010	4.014	374,894	-0.04(-1.07%)
Jul 05, 2017	4.058	4.072	4.024	4.058	571,436	+0.00(+0.00%)

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.