Indicators

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+1.00%)

Streaming Delayed Price Updated: 2:43 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	15.47	15.59	15.38	15.51	2,448,325	+0.28(+1.84%)
Sep 25, 2024	15.51	15.54	15.22	15.23	1,792,513	-0.27(-1.74%)
Sep 24, 2024	15.24	15.59	15.21	15.50	2,893,548	+0.31(+2.04%)
Sep 23, 2024	15.00	15.20	14.91	15.19	2,229,793	+0.19(+1.27%)
Sep 20, 2024	15.08	15.15	14.92	15.00	3,695,088	-0.16(-1.06%)
Sep 19, 2024	15.30	15.30	15.06	15.16	3,237,599	+0.13(+0.86%)
Sep 18, 2024	14.69	15.25	14.69	15.03	5,208,213	+0.35(+2.38%)
Sep 17, 2024	14.63	14.79	14.58	14.68	2,477,480	+0.12(+0.82%)
Sep 16, 2024	14.50	14.64	14.42	14.56	2,243,337	+0.10(+0.69%)
Sep 13, 2024	14.05	14.53	14.01	14.46	4,042,994	+0.46(+3.29%)
Sep 12, 2024	13.47	14.01	13.12	14.00	4,470,861	+0.56(+4.17%)
Sep 11, 2024	13.47	13.51	13.22	13.44	1,338,244	-0.11(-0.81%)
Sep 10, 2024	13.49	13.61	13.31	13.55	1,663,463	+0.08(+0.59%)
Sep 09, 2024	13.47	13.49	13.20	13.47	1,985,582	+0.07(+0.52%)
Sep 06, 2024	13.14	13.41	13.11	13.40	2,703,370	+0.31(+2.37%)
Sep 05, 2024	13.19	13.19	13.00	13.09	1,868,336	+0.05(+0.38%)
Sep 04, 2024	13.16	13.31	13.00	13.04	2,414,677	-0.22(-1.66%)

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.