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 30, 2012	1.902	1.912	1.813	1.843	66,440	-0.05(-2.44%)
Apr 27, 2012	1.918	1.921	1.889	1.889	56,466	-0.02(-0.86%)
Apr 26, 2012	1.856	1.905	1.852	1.905	45,648	+0.04(+1.93%)
Apr 25, 2012	1.839	1.879	1.787	1.869	141,878	+0.04(+2.15%)
Apr 24, 2012	1.806	1.833	1.793	1.829	38,795	+0.01(+0.54%)
Apr 23, 2012	1.803	1.829	1.762	1.820	74,917	+0.01(+0.36%)
Apr 20, 2012	1.872	1.872	1.813	1.813	66,958	-0.04(-2.13%)
Apr 19, 2012	1.836	1.892	1.823	1.852	68,776	+0.00(+0.18%)
Apr 18, 2012	1.846	1.912	1.826	1.849	76,144	-0.01(-0.71%)
Apr 17, 2012	1.836	1.869	1.823	1.862	55,970	+0.04(+2.35%)
Apr 16, 2012	1.823	1.839	1.813	1.820	53,166	-0.01(-0.36%)
Apr 13, 2012	1.816	1.834	1.767	1.826	43,295	+0.02(+1.09%)
Apr 12, 2012	1.767	1.820	1.765	1.806	79,605	+0.03(+1.48%)
Apr 11, 2012	1.695	1.790	1.678	1.780	116,693	+0.10(+6.07%)
Apr 10, 2012	1.672	1.698	1.672	1.678	116,735	+0.00(+0.00%)
Apr 09, 2012	1.652	1.682	1.649	1.678	64,117	-0.00(-0.20%)
Apr 05, 2012	1.705	1.705	1.668	1.682	155,786	-0.04(-2.29%)
Apr 04, 2012	1.767	1.770	1.691	1.721	153,134	-0.07(-3.85%)
Apr 03, 2012	1.810	1.823	1.777	1.790	77,678	-0.04(-1.98%)

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.