Indicators

Arbor Realty Trust (NY: ABR )

13.47 +0.05 (+0.37%)

Streaming Delayed Price Updated: 2:30 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	1.961	2.007	1.925	1.994	81,114	+0.03(+1.68%)
Jan 28, 2011	2.037	2.037	1.958	1.961	138,404	-0.07(-3.40%)
Jan 27, 2011	2.024	2.040	2.010	2.030	116,492	+0.00(+0.16%)
Jan 26, 2011	1.905	2.057	1.876	2.027	305,288	+0.12(+6.02%)
Jan 25, 2011	1.862	1.918	1.853	1.912	137,863	+0.03(+1.57%)
Jan 24, 2011	1.862	1.912	1.859	1.882	95,695	+0.01(+0.53%)
Jan 21, 2011	1.928	1.928	1.872	1.872	83,949	-0.06(-2.90%)
Jan 20, 2011	1.955	1.955	1.912	1.928	65,386	-0.04(-1.84%)
Jan 19, 2011	1.958	1.964	1.941	1.964	81,934	-0.00(-0.17%)
Jan 18, 2011	1.958	1.978	1.951	1.968	125,901	-0.00(-0.16%)
Jan 14, 2011	1.945	1.974	1.908	1.971	90,985	+0.02(+1.00%)
Jan 13, 2011	1.958	1.984	1.925	1.951	134,310	+0.00(+0.00%)
Jan 12, 2011	1.899	1.961	1.899	1.951	64,338	+0.06(+2.95%)
Jan 11, 2011	1.899	1.915	1.882	1.895	45,626	-0.01(-0.35%)
Jan 10, 2011	1.912	1.925	1.879	1.902	78,798	-0.03(-1.53%)
Jan 07, 2011	1.922	1.938	1.869	1.931	110,046	+0.02(+1.03%)
Jan 06, 2011	1.908	1.938	1.902	1.912	65,097	+0.00(+0.17%)
Jan 05, 2011	1.869	1.915	1.859	1.908	89,638	+0.03(+1.58%)
Jan 04, 2011	1.924	1.924	1.879	1.879	79,396	-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.