Indicators

Arbor Realty Trust (NY: ABR )

13.49 -0.30 (-2.18%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	0.5675	0.5745	0.5643	0.5675	119,188	+0.00(+0.00%)
Nov 27, 2009	0.5579	0.5739	0.5579	0.5675	133,864	-0.01(-1.11%)
Nov 25, 2009	0.6058	0.6058	0.5675	0.5739	153,292	-0.03(-4.76%)
Nov 24, 2009	0.5930	0.6026	0.5739	0.6026	225,257	+0.01(+1.61%)
Nov 23, 2009	0.5898	0.6026	0.5898	0.5930	792,727	+0.01(+1.09%)
Nov 20, 2009	0.5771	0.5866	0.5611	0.5866	152,978	+0.01(+1.10%)
Nov 19, 2009	0.5611	0.5866	0.5611	0.5803	148,941	+0.00(+0.55%)
Nov 18, 2009	0.5579	0.5834	0.5579	0.5771	314,222	+0.02(+2.84%)
Nov 17, 2009	0.5994	0.6025	0.5579	0.5611	735,479	-0.04(-6.88%)
Nov 16, 2009	0.6217	0.6536	0.5962	0.6026	350,377	-0.02(-2.58%)
Nov 13, 2009	0.6281	0.6663	0.6121	0.6185	212,604	+0.00(+0.00%)
Nov 12, 2009	0.6281	0.6281	0.6122	0.6185	122,664	-0.01(-1.52%)
Nov 11, 2009	0.6600	0.6600	0.6217	0.6281	247,884	-0.03(-4.83%)
Nov 10, 2009	0.6249	0.6600	0.6249	0.6600	501,568	+0.03(+4.55%)
Nov 09, 2009	0.5930	0.6376	0.5803	0.6313	423,653	+0.04(+6.45%)
Nov 06, 2009	0.6536	0.6536	0.5484	0.5930	1,038,864	-0.08(-11.85%)
Nov 05, 2009	0.6281	0.6727	0.6217	0.6727	426,523	+0.04(+5.50%)
Nov 04, 2009	0.6759	0.7174	0.6121	0.6376	456,499	-0.04(-5.66%)
Nov 03, 2009	0.6058	0.6759	0.5930	0.6759	228,440	+0.06(+10.42%)

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.