Indicators

Arbor Realty Trust (NY: ABR )

13.82 -0.04 (-0.25%)

Streaming Delayed Price Updated: 10:45 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	9.565	9.746	9.549	9.593	335,924	+0.04(+0.47%)
Dec 28, 2006	9.488	9.600	9.434	9.549	393,950	+0.07(+0.74%)
Dec 27, 2006	9.431	9.479	9.386	9.479	601,589	+0.04(+0.41%)
Dec 26, 2006	9.224	9.482	9.224	9.440	169,373	+0.22(+2.35%)
Dec 22, 2006	9.246	9.259	9.137	9.224	371,680	-0.04(-0.41%)
Dec 21, 2006	9.357	9.428	9.246	9.262	132,989	-0.06(-0.68%)
Dec 20, 2006	9.338	9.357	9.246	9.326	223,322	+0.02(+0.24%)
Dec 19, 2006	9.147	9.332	9.064	9.303	242,768	+0.15(+1.60%)
Dec 18, 2006	8.902	9.163	8.898	9.157	388,304	+0.23(+2.53%)
Dec 15, 2006	9.201	9.220	8.917	8.930	429,079	-0.28(-3.01%)
Dec 14, 2006	9.144	9.290	9.106	9.208	172,196	+0.06(+0.70%)
Dec 13, 2006	9.300	9.326	9.131	9.144	219,244	-0.08(-0.90%)
Dec 12, 2006	9.211	9.236	9.157	9.227	162,159	+0.03(+0.31%)
Dec 11, 2006	9.153	9.239	9.141	9.198	133,616	+0.06(+0.63%)
Dec 08, 2006	9.144	9.255	9.086	9.141	199,797	-0.04(-0.38%)
Dec 07, 2006	9.144	9.246	9.086	9.176	249,355	+0.01(+0.07%)
Dec 06, 2006	9.214	9.284	9.150	9.169	270,997	-0.10(-1.03%)
Dec 05, 2006	9.278	9.434	9.259	9.265	378,267	-0.04(-0.48%)
Dec 04, 2006	9.039	9.357	9.039	9.310	319,613	+0.31(+3.44%)

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.