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 (%)
Apr 26, 2024	12.63	12.96	12.57	12.82	2,944,432	+0.28(+2.23%)
Apr 25, 2024	12.86	12.90	12.51	12.54	3,783,212	-0.48(-3.69%)
Apr 24, 2024	13.14	13.19	12.80	13.02	3,198,421	-0.18(-1.36%)
Apr 23, 2024	12.76	13.24	12.74	13.20	4,736,369	+0.44(+3.45%)
Apr 22, 2024	12.62	12.85	12.56	12.76	2,635,211	+0.14(+1.11%)
Apr 19, 2024	12.43	12.72	12.40	12.62	3,149,777	+0.14(+1.12%)
Apr 18, 2024	12.23	12.59	12.17	12.48	4,455,223	+0.33(+2.72%)
Apr 17, 2024	12.25	12.32	12.12	12.15	2,447,749	+0.08(+0.66%)
Apr 16, 2024	12.15	12.15	11.95	12.07	4,769,183	-0.11(-0.90%)
Apr 15, 2024	12.30	12.35	12.07	12.18	3,707,274	-0.02(-0.16%)
Apr 12, 2024	12.18	12.38	12.11	12.20	3,400,226	-0.22(-1.77%)
Apr 11, 2024	12.23	12.45	11.96	12.42	7,009,332	+0.08(+0.65%)
Apr 10, 2024	12.65	12.78	12.19	12.34	6,589,433	-0.65(-5.00%)
Apr 09, 2024	13.00	13.07	12.90	12.99	2,519,059	+0.06(+0.46%)
Apr 08, 2024	13.03	13.09	12.89	12.93	1,945,464	-0.03(-0.23%)
Apr 05, 2024	12.76	12.99	12.68	12.96	1,613,221	+0.07(+0.54%)
Apr 04, 2024	13.10	13.14	12.83	12.89	3,535,417	-0.10(-0.77%)
Apr 03, 2024	12.83	13.04	12.75	12.99	2,182,326	+0.05(+0.39%)
Apr 02, 2024	12.97	13.03	12.83	12.94	3,488,588	-0.13(-0.99%)

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.