Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.62%)

Streaming Delayed Price Updated: 1:31 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	1.371	1.371	1.339	1.352	82,186	-0.01(-0.47%)
Jan 30, 2012	1.345	1.387	1.336	1.358	155,660	+0.02(+1.19%)
Jan 27, 2012	1.339	1.365	1.339	1.342	110,898	-0.00(-0.24%)
Jan 26, 2012	1.352	1.368	1.342	1.345	83,118	-0.01(-0.71%)
Jan 25, 2012	1.339	1.371	1.339	1.355	70,603	+0.00(+0.24%)
Jan 24, 2012	1.358	1.384	1.345	1.352	72,661	+0.00(+0.24%)
Jan 23, 2012	1.345	1.384	1.345	1.349	72,247	-0.01(-0.94%)
Jan 20, 2012	1.355	1.393	1.294	1.361	194,283	+0.01(+0.47%)
Jan 19, 2012	1.320	1.371	1.320	1.355	93,964	+0.03(+1.92%)
Jan 18, 2012	1.314	1.425	1.304	1.329	182,136	+0.02(+1.46%)
Jan 17, 2012	1.310	1.345	1.310	1.310	90,323	+0.00(+0.00%)
Jan 13, 2012	1.314	1.314	1.291	1.310	108,922	-0.00(-0.24%)
Jan 12, 2012	1.253	1.320	1.253	1.314	211,133	+0.06(+4.83%)
Jan 11, 2012	1.202	1.269	1.192	1.253	190,676	+0.06(+4.80%)
Jan 10, 2012	1.192	1.208	1.180	1.196	118,166	+0.01(+0.81%)
Jan 09, 2012	1.148	1.205	1.148	1.186	163,674	+0.04(+3.33%)
Jan 06, 2012	1.122	1.157	1.094	1.148	151,896	+0.04(+3.15%)
Jan 05, 2012	1.113	1.132	1.100	1.113	80,461	+0.00(+0.29%)

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.