Arbor Realty Trust Inc. (ABR) Historical Prices & Data

Arbor Realty Trust Inc.
ABR
(NYSE)
Closed
13.90
+0.33 (+2.43%)
in:usd•As of: Jun 06, 2023 15:59 UTC -4
After Market:13.96+0.06 (+0.43%)
Open
13.50
High
14.07
Low
13.50

Arbor Realty Trust Inc. Historical Rates

Frequency

Daily

From May 7, 2023 to Jun 7, 2023

Date	High	Low	Open	Close	% Change
Jun 6, 2023	14.08	13.47	13.55	13.91	2.66%
Jun 5, 2023	13.69	13.40	13.50	13.57	0.52%
Jun 2, 2023	13.62	13.04	13.04	13.44	3.07%
Jun 1, 2023	12.88	12.55	12.63	12.85	1.74%
May 31, 2023	12.78	12.46	12.65	12.61	-0.32%
May 30, 2023	12.75	12.48	12.67	12.68	0.08%
May 26, 2023	12.82	12.23	12.28	12.64	2.93%
May 25, 2023	12.29	11.92	12.22	12.24	0.16%
May 24, 2023	12.49	12.15	12.45	12.22	-1.85%
May 23, 2023	12.92	12.48	12.50	12.55	0.40%
May 22, 2023	12.58	12.13	12.30	12.51	1.71%
May 19, 2023	12.87	12.18	12.85	12.30	-4.28%
May 18, 2023	12.85	12.49	12.60	12.81	1.67%
May 17, 2023	12.54	12.16	12.21	12.45	1.98%
May 16, 2023	12.41	12.04	12.36	12.05	-2.50%
May 15, 2023	12.44	12.09	12.12	12.36	2.00%
May 12, 2023	12.06	11.78	11.90	12.01	0.98%
May 11, 2023	11.85	11.58	11.81	11.78	-0.25%
May 10, 2023	12.14	11.71	12.11	11.83	-2.32%
May 9, 2023	12.01	11.60	11.80	11.91	0.90%
May 8, 2023	12.09	11.53	11.71	11.81	0.91%

Highest:14.08

Lowest:11.53

Average:12.50

Difference:2.20

% Change:18.84%

Data Vendor: Xignite Logo

Stocks