Indicators

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	8.341	8.568	8.341	8.522	424,868	+0.13(+1.61%)
Apr 27, 2006	8.259	8.450	8.229	8.387	267,442	-0.14(-1.62%)
Apr 26, 2006	8.595	8.647	8.430	8.525	709,938	-0.04(-0.46%)
Apr 25, 2006	8.654	8.657	8.555	8.565	393,262	+0.00(+0.04%)
Apr 24, 2006	8.703	8.703	8.539	8.562	275,648	+0.01(+0.08%)
Apr 21, 2006	8.506	8.674	8.489	8.555	534,884	+0.15(+1.84%)
Apr 20, 2006	8.516	8.516	8.397	8.400	159,553	-0.09(-1.05%)
Apr 19, 2006	8.414	8.552	8.407	8.489	264,099	+0.08(+0.98%)
Apr 18, 2006	8.305	8.473	8.302	8.407	490,817	+0.12(+1.47%)
Apr 17, 2006	8.427	8.489	8.226	8.285	363,174	-0.14(-1.68%)
Apr 13, 2006	8.549	8.555	8.407	8.427	408,761	-0.12(-1.42%)
Apr 12, 2006	8.549	8.588	8.516	8.549	339,773	+0.00(+0.00%)
Apr 11, 2006	8.621	8.621	8.476	8.549	331,567	-0.06(-0.65%)
Apr 10, 2006	8.572	8.657	8.539	8.604	203,924	+0.03(+0.35%)
Apr 07, 2006	8.759	8.802	8.555	8.575	372,899	-0.17(-1.99%)
Apr 06, 2006	8.769	8.815	8.729	8.749	234,619	-0.01(-0.11%)
Apr 05, 2006	8.878	8.910	8.756	8.759	293,882	-0.07(-0.75%)
Apr 04, 2006	8.884	8.901	8.818	8.825	364,086	-0.04(-0.45%)

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.