Indicators

Arbor Realty Trust (NY: ABR )

12.84 UNCHANGED

Streaming Delayed 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 29, 2016	2.772	2.846	2.750	2.846	196,303	+0.10(+3.81%)
Jan 28, 2016	2.741	2.785	2.720	2.741	200,219	+0.02(+0.64%)
Jan 27, 2016	2.767	2.785	2.685	2.724	217,957	-0.04(-1.42%)
Jan 26, 2016	2.741	2.772	2.715	2.763	230,848	+0.04(+1.44%)
Jan 25, 2016	2.776	2.785	2.724	2.724	110,979	-0.05(-1.88%)
Jan 22, 2016	2.728	2.785	2.719	2.776	223,477	+0.07(+2.41%)
Jan 21, 2016	2.685	2.741	2.661	2.711	223,967	+0.03(+0.97%)
Jan 20, 2016	2.741	2.772	2.646	2.685	802,211	-0.09(-3.29%)
Jan 19, 2016	2.833	2.833	2.750	2.776	316,231	-0.04(-1.54%)
Jan 15, 2016	2.833	2.820	2.820	2.820	249,587	-0.05(-1.82%)
Jan 14, 2016	2.872	2.889	2.793	2.872	215,727	+0.01(+0.30%)
Jan 13, 2016	2.928	2.954	2.824	2.863	503,942	-0.07(-2.52%)
Jan 12, 2016	3.041	3.046	2.937	2.937	272,917	-0.09(-3.02%)
Jan 11, 2016	3.068	3.098	2.976	3.028	480,941	-0.03(-1.14%)
Jan 08, 2016	3.094	3.105	3.050	3.063	318,633	-0.03(-0.98%)
Jan 07, 2016	3.128	3.137	3.089	3.094	310,881	-0.08(-2.47%)
Jan 06, 2016	3.159	3.198	3.150	3.172	322,540	+0.02(+0.69%)
Jan 05, 2016	3.150	3.198	3.120	3.150	388,761	+0.00(+0.00%)

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.