Indicators

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.903	7.119	6.900	7.084	18,133,292	+0.18(+2.62%)
Jun 27, 2019	6.926	6.961	6.868	6.903	2,894,110	-0.01(-0.17%)
Jun 26, 2019	7.032	7.073	6.915	6.915	2,987,842	-0.12(-1.66%)
Jun 25, 2019	7.125	7.134	7.032	7.032	2,304,228	-0.08(-1.15%)
Jun 24, 2019	7.195	7.201	7.096	7.113	1,996,239	-0.06(-0.81%)
Jun 21, 2019	7.236	7.236	7.154	7.172	3,431,108	-0.09(-1.29%)
Jun 20, 2019	7.283	7.283	7.195	7.265	1,681,438	+0.01(+0.16%)
Jun 19, 2019	7.213	7.260	7.175	7.254	1,435,693	+0.04(+0.57%)
Jun 18, 2019	7.242	7.295	7.195	7.213	2,662,100	+0.01(+0.08%)
Jun 17, 2019	7.219	7.265	7.198	7.207	1,934,317	+0.02(+0.24%)
Jun 14, 2019	7.119	7.219	7.090	7.189	1,725,904	+0.08(+1.07%)
Jun 13, 2019	7.149	7.172	7.084	7.113	1,830,406	-0.01(-0.08%)
Jun 12, 2019	7.032	7.182	7.008	7.119	2,697,923	+0.08(+1.08%)
Jun 11, 2019	7.102	7.108	6.991	7.043	3,572,540	-0.06(-0.82%)
Jun 10, 2019	7.336	7.359	7.055	7.102	5,807,358	-0.21(-2.88%)
Jun 07, 2019	7.283	7.315	7.224	7.312	1,989,033	+0.05(+0.64%)
Jun 06, 2019	7.324	7.347	7.189	7.265	1,613,296	-0.06(-0.80%)
Jun 05, 2019	7.347	7.371	7.289	7.324	2,111,059	-0.04(-0.48%)
Jun 04, 2019	7.277	7.371	7.248	7.359	1,747,052	+0.09(+1.29%)

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.