Indicators

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	2.685	2.704	2.685	2.697	129,905	+0.00(+0.15%)
Nov 26, 2014	2.646	2.693	2.693	2.693	199,622	+0.05(+1.92%)
Nov 25, 2014	2.654	2.669	2.642	2.642	118,223	+0.01(+0.44%)
Nov 24, 2014	2.646	2.658	2.626	2.630	67,576	+0.00(+0.15%)
Nov 21, 2014	2.638	2.646	2.622	2.626	67,210	+0.00(+0.15%)
Nov 20, 2014	2.638	2.658	2.622	2.622	193,743	-0.02(-0.89%)
Nov 19, 2014	2.689	2.689	2.646	2.646	67,497	-0.02(-0.88%)
Nov 18, 2014	2.650	2.697	2.642	2.669	146,572	+0.01(+0.44%)
Nov 17, 2014	2.712	2.712	2.647	2.658	211,420	-0.04(-1.45%)
Nov 14, 2014	2.704	2.720	2.681	2.697	211,930	-0.00(-0.14%)
Nov 13, 2014	2.681	2.712	2.651	2.700	260,036	+0.02(+0.71%)
Nov 12, 2014	2.681	2.739	2.647	2.681	230,772	+0.00(+0.00%)
Nov 11, 2014	2.693	2.750	2.670	2.681	828,278	-0.01(-0.29%)
Nov 10, 2014	2.643	2.689	2.620	2.689	363,654	+0.05(+2.04%)
Nov 07, 2014	2.570	2.662	2.536	2.635	206,385	+0.10(+3.93%)
Nov 06, 2014	2.528	2.547	2.513	2.536	144,346	+0.03(+1.07%)
Nov 05, 2014	2.543	2.543	2.497	2.509	109,127	-0.02(-0.76%)
Nov 04, 2014	2.543	2.547	2.494	2.528	104,720	-0.02(-0.60%)

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.