Indicators

Arbor Realty Trust (NY: ABR )

13.49 -0.30 (-2.18%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.035	6.090	5.978	6.045	61,162	-0.01(-0.11%)
May 27, 2004	6.038	6.058	6.026	6.051	140,830	+0.01(+0.16%)
May 26, 2004	6.010	6.054	6.000	6.042	15,369	+0.05(+0.80%)
May 25, 2004	5.968	5.994	5.946	5.994	21,955	+0.04(+0.64%)
May 24, 2004	6.042	6.058	5.866	5.956	55,830	-0.09(-1.53%)
May 21, 2004	6.058	6.118	6.042	6.048	102,878	+0.00(+0.00%)
May 20, 2004	6.067	6.115	6.026	6.048	96,919	-0.02(-0.26%)
May 19, 2004	6.051	6.086	6.038	6.064	63,985	-0.02(-0.31%)
May 18, 2004	6.083	6.115	6.042	6.083	81,236	+0.03(+0.42%)
May 17, 2004	6.169	6.169	6.010	6.058	124,207	-0.12(-2.01%)
May 14, 2004	6.153	6.185	6.137	6.182	29,169	+0.04(+0.68%)
May 13, 2004	6.137	6.176	6.128	6.141	118,247	+0.02(+0.31%)
May 12, 2004	6.121	6.172	6.105	6.121	84,373	+0.06(+0.95%)
May 11, 2004	6.121	6.121	6.061	6.064	89,705	-0.06(-1.04%)
May 10, 2004	6.105	6.128	5.994	6.128	236,181	-0.03(-0.41%)
May 07, 2004	6.313	6.313	6.147	6.153	98,173	-0.22(-3.50%)
May 06, 2004	6.249	6.380	6.217	6.376	260,960	+0.13(+2.09%)
May 05, 2004	6.176	6.246	6.169	6.246	31,051	+0.06(+0.98%)
May 04, 2004	6.217	6.249	6.153	6.185	190,701	-0.03(-0.41%)

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.