Arbor Realty Trust (NY: ABR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	13.73	13.81	13.50	13.50	1,970,349	-0.09(-0.66%)
Jul 30, 2024	13.64	13.66	13.53	13.59	1,743,187	+0.05(+0.37%)
Jul 29, 2024	13.70	13.77	13.47	13.54	1,912,912	-0.08(-0.59%)
Jul 26, 2024	13.25	13.65	13.16	13.62	2,722,793	+0.59(+4.53%)
Jul 25, 2024	13.06	13.32	12.97	13.03	2,532,702	+0.00(+0.00%)
Jul 24, 2024	13.17	13.28	13.03	13.03	2,486,284	-0.26(-1.96%)
Jul 23, 2024	13.39	13.54	13.21	13.29	3,054,322	-0.10(-0.75%)
Jul 22, 2024	13.18	13.41	13.05	13.39	3,399,909	+0.28(+2.14%)
Jul 19, 2024	13.07	13.22	12.97	13.11	2,511,252	+0.06(+0.46%)
Jul 18, 2024	13.40	13.54	12.87	13.05	3,690,030	-0.44(-3.26%)
Jul 17, 2024	13.50	14.04	13.26	13.49	6,181,258	-0.22(-1.60%)
Jul 16, 2024	13.25	13.80	13.15	13.71	6,873,396	+0.35(+2.62%)
Jul 15, 2024	12.38	13.48	12.01	13.36	16,289,494	+0.47(+3.65%)
Jul 12, 2024	15.65	15.89	12.25	12.89	38,421,520	-2.64(-17.00%)
Jul 11, 2024	15.37	15.55	15.30	15.53	3,961,553	+0.44(+2.92%)
Jul 10, 2024	15.02	15.15	14.85	15.09	3,116,324	+0.24(+1.62%)
Jul 09, 2024	14.89	15.02	14.76	14.85	1,983,254	-0.04(-0.27%)
Jul 08, 2024	14.74	14.94	14.74	14.89	1,834,882	+0.15(+1.02%)
Jul 05, 2024	14.67	15.03	14.64	14.74	2,824,392	+0.04(+0.27%)
Jul 03, 2024	14.61	14.78	14.54	14.70	2,354,366	+0.15(+1.03%)
Jul 02, 2024	14.19	14.62	14.17	14.55	2,795,603	+0.36(+2.54%)
Jul 01, 2024	14.35	14.48	13.96	14.19	4,074,102	-0.16(-1.11%)
Jun 28, 2024	14.26	14.39	14.21	14.35	3,006,894	+0.13(+0.91%)
Jun 27, 2024	14.21	14.22	14.00	14.22	1,517,073	-0.02(-0.14%)
Jun 26, 2024	14.10	14.27	14.07	14.24	1,782,478	+0.10(+0.71%)
Jun 25, 2024	14.20	14.23	14.10	14.14	1,347,697	-0.06(-0.42%)
Jun 24, 2024	14.16	14.28	14.06	14.20	1,816,048	+0.08(+0.57%)
Jun 21, 2024	14.06	14.20	14.04	14.12	3,596,675	+0.02(+0.14%)
Jun 20, 2024	14.04	14.12	13.98	14.10	1,957,404	+0.14(+1.00%)
Jun 18, 2024	14.00	14.08	13.91	13.96	1,429,582	-0.08(-0.57%)
Jun 17, 2024	13.63	14.07	13.61	14.04	2,241,302	+0.35(+2.56%)
Jun 14, 2024	13.65	13.81	13.60	13.69	1,195,279	-0.14(-1.01%)
Jun 13, 2024	13.48	13.88	13.48	13.83	2,204,266	+0.15(+1.10%)
Jun 12, 2024	13.90	14.08	13.60	13.68	3,120,135	+0.26(+1.94%)
Jun 11, 2024	13.40	13.53	13.30	13.42	2,062,390	-0.06(-0.45%)
Jun 10, 2024	13.40	13.59	13.34	13.48	1,945,589	-0.04(-0.30%)
Jun 07, 2024	13.86	13.86	13.32	13.52	4,496,431	-0.60(-4.25%)
Jun 06, 2024	14.04	14.15	13.98	14.12	2,160,564	-0.06(-0.42%)
Jun 05, 2024	13.86	14.23	13.72	14.18	2,671,392	+0.42(+3.05%)
Jun 04, 2024	13.90	14.07	13.73	13.76	2,472,233	-0.31(-2.20%)

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.