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 29, 2011	1.757	1.757	1.714	1.728	112,728	-0.03(-1.87%)
Apr 28, 2011	1.744	1.774	1.734	1.760	57,087	+0.01(+0.56%)
Apr 27, 2011	1.747	1.764	1.744	1.751	41,654	-0.00(-0.19%)
Apr 26, 2011	1.665	1.774	1.665	1.754	148,369	+0.09(+5.33%)
Apr 25, 2011	1.665	1.678	1.652	1.665	267,133	-0.02(-0.98%)
Apr 21, 2011	1.698	1.698	1.668	1.682	134,056	-0.01(-0.39%)
Apr 20, 2011	1.724	1.726	1.665	1.688	234,052	-0.01(-0.58%)
Apr 19, 2011	1.705	1.718	1.682	1.698	175,424	-0.01(-0.58%)
Apr 18, 2011	1.734	1.741	1.691	1.708	204,038	-0.04(-2.26%)
Apr 15, 2011	1.747	1.751	1.737	1.747	31,512	+0.00(+0.00%)
Apr 14, 2011	1.741	1.747	1.731	1.747	79,386	-0.00(-0.19%)
Apr 13, 2011	1.747	1.760	1.744	1.751	161,303	+0.00(+0.00%)
Apr 12, 2011	1.780	1.793	1.751	1.751	209,187	-0.04(-2.38%)
Apr 11, 2011	1.800	1.813	1.783	1.793	152,550	-0.00(-0.18%)
Apr 08, 2011	1.839	1.856	1.793	1.797	100,120	-0.04(-2.32%)
Apr 07, 2011	1.787	1.839	1.787	1.839	97,581	+0.04(+2.38%)
Apr 06, 2011	1.829	1.839	1.797	1.797	115,819	-0.03(-1.80%)
Apr 05, 2011	1.869	1.875	1.829	1.829	100,270	-0.04(-2.11%)
Apr 04, 2011	1.836	1.869	1.800	1.869	270,878	+0.04(+2.34%)

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.