Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	8.391	8.407	8.333	8.391	273,634	+0.00(+0.00%)
Jan 30, 2006	8.400	8.407	8.340	8.391	235,751	+0.01(+0.15%)
Jan 27, 2006	8.381	8.432	8.340	8.378	135,251	-0.00(-0.04%)
Jan 26, 2006	8.490	8.490	8.340	8.381	413,582	-0.11(-1.28%)
Jan 25, 2006	8.375	8.490	8.362	8.490	212,896	+0.07(+0.87%)
Jan 24, 2006	8.410	8.496	8.311	8.416	169,690	+0.01(+0.08%)
Jan 23, 2006	8.346	8.496	8.305	8.410	219,470	+0.06(+0.73%)
Jan 20, 2006	8.503	8.503	8.336	8.349	343,764	-0.10(-1.17%)
Jan 19, 2006	8.487	8.528	8.375	8.448	292,732	-0.12(-1.45%)
Jan 18, 2006	8.493	8.685	8.493	8.573	416,712	+0.06(+0.71%)
Jan 17, 2006	8.656	8.758	8.343	8.512	564,487	-0.13(-1.48%)
Jan 13, 2006	8.704	8.717	8.525	8.640	232,620	+0.02(+0.19%)
Jan 12, 2006	8.752	8.867	8.614	8.624	415,773	-0.08(-0.92%)
Jan 11, 2006	8.768	8.774	8.515	8.704	338,129	-0.06(-0.73%)
Jan 10, 2006	8.582	8.796	8.560	8.768	164,368	+0.12(+1.40%)
Jan 09, 2006	8.483	8.669	8.483	8.646	125,546	+0.15(+1.81%)
Jan 06, 2006	8.512	8.538	8.352	8.493	476,824	+0.01(+0.11%)
Jan 05, 2006	8.483	8.544	8.410	8.483	201,625	+0.01(+0.15%)
Jan 04, 2006	8.416	8.471	8.346	8.471	220,410	+0.03(+0.38%)

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.