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 (%)
Dec 29, 2017		4.383	4.383	4.383	0	-0.05(-1.03%)
Dec 28, 2017	4.388	4.434	4.378	4.429	507,554	+0.04(+0.92%)
Dec 27, 2017	4.383	4.404	4.358	4.388	623,795	+0.03(+0.58%)
Dec 26, 2017	4.383	4.409	4.358	4.363	506,535	-0.02(-0.46%)
Dec 22, 2017	4.393	4.469	4.383	4.383	868,304	+0.00(+0.00%)
Dec 21, 2017	4.388	4.429	4.368	4.383	843,338	-0.01(-0.12%)
Dec 20, 2017	4.343	4.414	4.341	4.388	858,056	+0.07(+1.53%)
Dec 19, 2017	4.393	4.434	4.322	4.322	1,519,221	-0.09(-1.96%)
Dec 18, 2017	4.464	4.485	4.388	4.409	1,127,321	-0.01(-0.23%)
Dec 15, 2017	4.368	4.439	4.368	4.419	3,336,318	+0.05(+1.04%)
Dec 14, 2017	4.378	4.404	4.317	4.373	2,585,484	+0.02(+0.47%)
Dec 13, 2017	4.388	4.424	4.338	4.353	3,948,646	-0.04(-0.92%)
Dec 12, 2017	4.409	4.429	4.383	4.393	1,444,022	-0.02(-0.46%)
Dec 11, 2017	4.373	4.419	4.373	4.414	988,002	+0.02(+0.46%)
Dec 08, 2017	4.404	4.449	4.393	4.393	1,787,873	-0.01(-0.23%)
Dec 07, 2017	4.373	4.406	4.368	4.404	446,490	+0.02(+0.35%)
Dec 06, 2017	4.383	4.396	4.365	4.388	509,547	+0.01(+0.12%)
Dec 05, 2017	4.388	4.404	4.373	4.383	545,318	-0.01(-0.12%)
Dec 04, 2017	4.414	4.429	4.378	4.388	1,262,623	+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.