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 (%)
Apr 28, 2006	8.097	8.317	8.097	8.273	437,689	+0.13(+1.61%)
Apr 27, 2006	8.017	8.202	7.988	8.142	275,512	-0.13(-1.62%)
Apr 26, 2006	8.343	8.394	8.183	8.276	731,360	-0.04(-0.46%)
Apr 25, 2006	8.400	8.404	8.305	8.314	405,128	+0.00(+0.04%)
Apr 24, 2006	8.448	8.448	8.289	8.311	283,965	+0.01(+0.08%)
Apr 21, 2006	8.257	8.420	8.241	8.305	551,025	+0.15(+1.84%)
Apr 20, 2006	8.266	8.266	8.151	8.154	164,368	-0.09(-1.05%)
Apr 19, 2006	8.167	8.301	8.161	8.241	272,068	+0.08(+0.98%)
Apr 18, 2006	8.062	8.225	8.059	8.161	505,628	+0.12(+1.47%)
Apr 17, 2006	8.180	8.241	7.985	8.043	374,133	-0.14(-1.68%)
Apr 13, 2006	8.298	8.305	8.161	8.180	421,096	-0.12(-1.42%)
Apr 12, 2006	8.298	8.336	8.266	8.298	350,026	+0.00(+0.00%)
Apr 11, 2006	8.368	8.368	8.228	8.298	341,573	-0.05(-0.65%)
Apr 10, 2006	8.320	8.404	8.289	8.352	210,078	+0.03(+0.35%)
Apr 07, 2006	8.503	8.544	8.305	8.324	384,152	-0.17(-1.99%)
Apr 06, 2006	8.512	8.557	8.474	8.493	241,699	-0.01(-0.11%)
Apr 05, 2006	8.618	8.649	8.499	8.503	302,750	-0.06(-0.75%)
Apr 04, 2006	8.624	8.640	8.560	8.566	375,072	-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.