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 (%)
Dec 30, 2011	1.150	1.156	1.124	1.124	218,287	-0.03(-2.22%)
Dec 29, 2011	1.134	1.156	1.124	1.150	90,502	+0.01(+0.56%)
Dec 28, 2011	1.172	1.179	1.137	1.143	76,429	-0.04(-3.50%)
Dec 27, 2011	1.131	1.195	1.131	1.185	137,937	+0.04(+3.06%)
Dec 23, 2011	1.131	1.166	1.131	1.150	142,915	+0.05(+4.35%)
Dec 21, 2011	1.089	1.115	1.086	1.102	183,056	+0.01(+1.17%)
Dec 20, 2011	1.089	1.112	1.057	1.089	100,346	+0.02(+1.49%)
Dec 19, 2011	1.115	1.137	1.060	1.073	107,387	-0.04(-4.00%)
Dec 16, 2011	1.032	1.140	1.032	1.118	408,779	+0.10(+9.38%)
Dec 15, 2011	1.048	1.048	1.022	1.022	114,059	-0.02(-1.54%)
Dec 14, 2011	1.051	1.064	1.028	1.038	83,721	-0.03(-2.69%)
Dec 13, 2011	1.112	1.112	1.051	1.067	80,837	-0.03(-2.62%)
Dec 12, 2011	1.057	1.105	1.035	1.096	78,032	+0.04(+3.94%)
Dec 09, 2011	1.032	1.070	1.022	1.054	35,844	+0.03(+3.13%)
Dec 08, 2011	1.038	1.064	1.022	1.022	83,934	-0.04(-3.32%)
Dec 07, 2011	1.057	1.060	1.022	1.057	99,178	-0.01(-0.60%)
Dec 06, 2011	1.067	1.070	1.054	1.064	48,083	-0.01(-0.89%)
Dec 05, 2011	1.118	1.118	1.057	1.073	334,763	-0.04(-4.00%)
Dec 02, 2011	1.112	1.118	1.092	1.118	149,753	+0.02(+1.45%)

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.