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 (%)
Feb 29, 2012	1.485	1.533	1.472	1.533	372,167	+0.05(+3.23%)
Feb 28, 2012	1.511	1.511	1.463	1.485	113,893	-0.03(-1.69%)
Feb 27, 2012	1.527	1.527	1.495	1.511	100,296	-0.01(-0.84%)
Feb 24, 2012	1.536	1.536	1.501	1.524	223,475	+0.00(+0.00%)
Feb 23, 2012	1.495	1.524	1.485	1.524	58,793	+0.03(+1.71%)
Feb 22, 2012	1.508	1.508	1.456	1.498	165,044	+0.00(+0.21%)
Feb 21, 2012	1.508	1.516	1.463	1.495	86,464	-0.03(-1.89%)
Feb 17, 2012	1.543	1.546	1.498	1.524	58,389	-0.02(-1.04%)
Feb 16, 2012	1.562	1.565	1.520	1.540	49,551	-0.01(-0.62%)
Feb 15, 2012	1.504	1.549	1.504	1.549	113,204	+0.05(+3.63%)
Feb 14, 2012	1.479	1.514	1.469	1.495	167,915	+0.01(+0.86%)
Feb 13, 2012	1.450	1.482	1.450	1.482	92,252	+0.03(+2.20%)
Feb 10, 2012	1.456	1.469	1.437	1.450	182,927	-0.02(-1.09%)
Feb 09, 2012	1.460	1.475	1.444	1.466	179,271	+0.01(+0.44%)
Feb 08, 2012	1.418	1.463	1.418	1.460	147,665	+0.03(+1.78%)
Feb 07, 2012	1.405	1.450	1.405	1.434	212,670	+0.02(+1.35%)
Feb 06, 2012	1.373	1.434	1.357	1.415	380,307	+0.05(+3.50%)
Feb 03, 2012	1.364	1.377	1.332	1.367	273,117	+0.02(+1.18%)
Feb 02, 2012	1.348	1.364	1.326	1.351	152,283	+0.02(+1.44%)

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.