Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.00 (+0.04%)

Streaming Delayed Price Updated: 10:44 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	1.786	1.809	1.786	1.806	120,499	+0.03(+1.85%)
Oct 26, 2012	1.793	1.773	1.773	1.773	264,636	-0.01(-0.55%)
Oct 25, 2012	1.806	1.806	1.773	1.783	193,876	-0.01(-0.55%)
Oct 24, 2012	1.793	1.806	1.773	1.793	281,949	+0.02(+1.30%)
Oct 23, 2012	1.803	1.803	1.767	1.770	361,243	-0.04(-2.00%)
Oct 19, 2012	1.829	1.829	1.799	1.806	411,045	-0.02(-1.08%)
Oct 18, 2012	1.822	1.827	1.813	1.826	448,323	+0.00(+0.18%)
Oct 17, 2012	1.822	1.836	1.813	1.822	431,275	-0.00(-0.18%)
Oct 16, 2012	1.836	1.836	1.806	1.826	635,570	+0.01(+0.36%)
Oct 15, 2012	1.872	1.872	1.806	1.819	546,041	-0.04(-1.95%)
Oct 12, 2012	1.872	1.888	1.839	1.855	400,244	-0.02(-0.88%)
Oct 11, 2012	1.868	1.882	1.855	1.872	389,585	+0.00(+0.18%)
Oct 10, 2012	1.872	1.878	1.822	1.868	942,445	+0.00(+0.00%)
Oct 09, 2012	1.891	1.891	1.855	1.868	502,079	-0.02(-1.04%)
Oct 08, 2012	1.859	1.891	1.859	1.888	1,649,205	+0.02(+0.88%)
Oct 05, 2012	1.875	1.888	1.857	1.872	11,199,568	-0.11(-5.79%)
Oct 04, 2012	2.006	2.016	1.964	1.987	172,565	-0.00(-0.16%)
Oct 03, 2012	2.003	2.010	1.970	1.990	85,268	-0.02(-0.98%)
Oct 02, 2012	2.016	2.029	1.954	2.010	233,641	+0.01(+0.66%)

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.