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 28, 2007	9.857	9.870	9.518	9.834	687,842	-0.07(-0.68%)
Feb 27, 2007	9.981	10.03	9.582	9.902	1,074,499	-0.38(-3.70%)
Feb 26, 2007	10.54	10.54	10.01	10.28	1,010,317	-0.29(-2.75%)
Feb 23, 2007	10.67	10.75	10.57	10.57	335,624	-0.21(-1.93%)
Feb 22, 2007	10.68	10.84	10.68	10.78	315,900	-0.03(-0.24%)
Feb 21, 2007	10.90	10.92	10.70	10.81	653,716	-0.06(-0.56%)
Feb 20, 2007	10.86	10.99	10.75	10.87	1,415,446	-0.01(-0.09%)
Feb 16, 2007	10.58	10.99	10.52	10.88	839,687	+0.30(+2.84%)
Feb 15, 2007	10.38	10.72	10.36	10.58	700,991	+0.23(+2.19%)
Feb 14, 2007	10.51	10.56	10.35	10.35	282,400	-0.20(-1.88%)
Feb 13, 2007	10.38	10.55	10.29	10.55	338,442	+0.20(+1.98%)
Feb 12, 2007	10.44	10.44	10.04	10.34	661,543	-0.05(-0.46%)
Feb 09, 2007	10.38	10.63	10.29	10.39	1,394,469	+0.08(+0.81%)
Feb 08, 2007	10.46	10.48	10.10	10.31	669,370	-0.19(-1.77%)
Feb 07, 2007	10.44	10.54	10.26	10.49	504,062	-0.03(-0.30%)
Feb 06, 2007	10.13	10.52	10.12	10.52	1,160,597	+0.41(+4.04%)
Feb 05, 2007	10.11	10.18	10.02	10.12	241,073	-0.04(-0.35%)
Feb 02, 2007	10.19	10.23	10.10	10.15	206,634	-0.02(-0.16%)

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.