Indicators

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	1.958	2.003	1.921	1.990	81,262	+0.03(+1.68%)
Jan 28, 2011	2.033	2.033	1.954	1.958	138,657	-0.07(-3.40%)
Jan 27, 2011	2.020	2.036	2.007	2.026	116,705	+0.00(+0.16%)
Jan 26, 2011	1.902	2.053	1.872	2.023	305,846	+0.11(+6.02%)
Jan 25, 2011	1.859	1.915	1.849	1.908	138,115	+0.03(+1.57%)
Jan 24, 2011	1.859	1.908	1.856	1.879	95,870	+0.01(+0.53%)
Jan 21, 2011	1.925	1.925	1.869	1.869	84,102	-0.06(-2.90%)
Jan 20, 2011	1.951	1.951	1.908	1.925	65,506	-0.04(-1.84%)
Jan 19, 2011	1.954	1.961	1.938	1.961	82,084	-0.00(-0.17%)
Jan 18, 2011	1.954	1.974	1.948	1.964	126,131	-0.00(-0.16%)
Jan 14, 2011	1.941	1.971	1.905	1.967	91,151	+0.02(+1.00%)
Jan 13, 2011	1.954	1.981	1.921	1.948	134,556	+0.00(+0.00%)
Jan 12, 2011	1.895	1.958	1.895	1.948	64,455	+0.06(+2.95%)
Jan 11, 2011	1.895	1.912	1.879	1.892	45,709	-0.01(-0.35%)
Jan 10, 2011	1.908	1.921	1.875	1.898	78,942	-0.03(-1.53%)
Jan 07, 2011	1.918	1.935	1.866	1.928	110,247	+0.02(+1.03%)
Jan 06, 2011	1.905	1.935	1.898	1.908	65,216	+0.00(+0.17%)
Jan 05, 2011	1.866	1.912	1.856	1.905	89,802	+0.03(+1.58%)
Jan 04, 2011	1.921	1.921	1.875	1.875	79,542	-0.04(-1.89%)

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.