Skip to main content

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.088 6.104 6.024 6.083 2,225,718 +0.00(+0.00%)
Jul 30, 2018 6.072 6.134 6.008 6.083 3,356,253 +0.11(+1.88%)
Jul 27, 2018 5.986 5.986 5.927 5.970 1,948,149 -0.01(-0.18%)
Jul 26, 2018 5.981 5.992 5.944 5.981 1,186,457 +0.01(+0.09%)
Jul 25, 2018 5.922 6.008 5.915 5.976 1,775,227 +0.05(+0.81%)
Jul 24, 2018 5.949 5.981 5.906 5.927 2,727,104 -0.10(-1.69%)
Jul 23, 2018 6.051 6.099 5.981 6.029 2,550,595 +0.02(+0.36%)
Jul 20, 2018 5.992 6.034 5.986 6.008 1,662,637 +0.01(+0.18%)
Jul 19, 2018 5.997 6.024 5.960 5.997 2,601,043 -0.01(-0.09%)
Jul 18, 2018 6.206 6.216 5.981 6.002 7,020,280 -0.25(-3.94%)
Jul 17, 2018 5.927 6.270 5.874 6.248 16,569,266 +0.42(+7.16%)
Jul 16, 2018 5.831 5.853 5.804 5.831 2,035,943 +0.01(+0.09%)
Jul 13, 2018 5.858 5.863 5.810 5.826 1,653,233 -0.03(-0.46%)
Jul 12, 2018 5.858 5.885 5.831 5.853 1,812,167 +0.00(+0.00%)
Jul 11, 2018 5.783 5.858 5.783 5.853 3,693,752 +0.07(+1.30%)
Jul 10, 2018 5.804 5.824 5.767 5.778 1,859,355 -0.03(-0.46%)
Jul 09, 2018 5.853 5.874 5.788 5.804 5,290,601 +0.00(+0.00%)
Jul 06, 2018 5.713 5.847 5.713 5.804 5,423,149 +0.10(+1.78%)
Jul 05, 2018 5.676 5.703 5.655 5.703 1,216,658 +0.04(+0.66%)
Jul 03, 2018 5.665 5.665 5.665 0 +0.02(+0.38%)
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.