Indicators

Arbor Realty Trust (NY: ABR )

13.49 UNCHANGED

Streaming Delayed 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 (%)
Feb 27, 2009	0.2104	0.2359	0.1849	0.1849	0	-0.03(-14.71%)
Feb 26, 2009	0.2455	0.2519	0.2168	0.2168	806,004	-0.02(-9.33%)
Feb 25, 2009	0.2742	0.2742	0.2264	0.2391	921,504	-0.04(-13.79%)
Feb 24, 2009	0.2742	0.2786	0.2614	0.2774	935,214	+0.00(+0.00%)
Feb 23, 2009	0.2997	0.3156	0.2774	0.2774	569,057	-0.01(-2.25%)
Feb 20, 2009	0.3029	0.3127	0.2710	0.2838	806,910	-0.02(-6.32%)
Feb 19, 2009	0.3985	0.3985	0.2710	0.3029	2,377,733	-0.10(-24.00%)
Feb 18, 2009	0.4655	0.5037	0.3985	0.3985	403,046	-0.05(-11.97%)
Feb 17, 2009	0.4782	0.4782	0.4527	0.4527	369,873	-0.03(-5.96%)
Feb 13, 2009	0.4942	0.5261	0.4782	0.4814	217,318	-0.01(-1.95%)
Feb 12, 2009	0.4750	0.4942	0.4750	0.4910	184,036	+0.01(+1.32%)
Feb 11, 2009	0.5006	0.5165	0.4782	0.4846	255,976	-0.01(-1.30%)
Feb 10, 2009	0.5579	0.5739	0.4814	0.4910	494,034	-0.06(-10.98%)
Feb 09, 2009	0.5165	0.5516	0.5069	0.5516	345,951	+0.05(+9.49%)
Feb 06, 2009	0.4782	0.5420	0.4719	0.5037	460,219	+0.02(+4.64%)
Feb 05, 2009	0.5133	0.5133	0.4687	0.4814	373,722	-0.04(-7.36%)
Feb 04, 2009	0.5994	0.5994	0.5037	0.5197	444,147	-0.07(-11.89%)
Feb 03, 2009	0.5579	0.5898	0.5133	0.5898	480,848	+0.04(+6.32%)

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.