Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	0.6536	0.6632	0.6345	0.6376	364,331	-0.03(-4.27%)
Jan 28, 2010	0.6568	0.6663	0.6281	0.6661	375,406	+0.01(+1.91%)
Jan 27, 2010	0.6823	0.6895	0.6536	0.6536	241,567	-0.04(-5.53%)
Jan 26, 2010	0.7174	0.7237	0.6887	0.6919	152,128	-0.03(-3.55%)
Jan 25, 2010	0.7078	0.7397	0.6791	0.7174	278,161	+0.01(+0.90%)
Jan 22, 2010	0.7492	0.7492	0.7078	0.7110	270,809	-0.05(-6.69%)
Jan 21, 2010	0.7811	0.7811	0.7492	0.7620	303,909	-0.02(-2.05%)
Jan 20, 2010	0.7588	0.7811	0.7524	0.7779	264,439	+0.01(+0.83%)
Jan 19, 2010	0.7684	0.7779	0.7524	0.7715	355,922	-0.01(-0.82%)
Jan 15, 2010	0.7556	0.7779	0.7779	0.7779	207,952	+0.03(+3.83%)
Jan 14, 2010	0.7524	0.7588	0.7269	0.7492	321,492	-0.01(-1.26%)
Jan 13, 2010	0.7460	0.7715	0.7429	0.7588	611,952	+0.02(+2.59%)
Jan 12, 2010	0.7460	0.7460	0.7174	0.7397	550,212	-0.01(-1.28%)
Jan 11, 2010	0.7333	0.7588	0.7174	0.7492	421,476	+0.02(+2.17%)
Jan 08, 2010	0.7142	0.7620	0.7142	0.7333	597,744	+0.02(+2.22%)
Jan 07, 2010	0.7014	0.7460	0.6791	0.7174	1,068,718	+0.04(+5.14%)
Jan 06, 2010	0.6185	0.6950	0.6124	0.6823	1,252,623	+0.07(+11.46%)
Jan 05, 2010	0.6345	0.6345	0.5962	0.6121	134,068	-0.02(-2.54%)

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.