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 (%)
May 24, 2011	1.546	1.658	1.533	1.623	141,125	+0.08(+4.96%)
May 23, 2011	1.559	1.578	1.536	1.546	76,207	-0.03(-2.03%)
May 20, 2011	1.600	1.600	1.565	1.578	75,897	-0.02(-1.40%)
May 19, 2011	1.591	1.613	1.581	1.600	67,779	+0.01(+0.60%)
May 18, 2011	1.597	1.626	1.575	1.591	252,638	+0.00(+0.20%)
May 17, 2011	1.613	1.623	1.584	1.587	230,688	-0.04(-2.36%)
May 16, 2011	1.632	1.645	1.610	1.626	109,428	-0.01(-0.59%)
May 13, 2011	1.718	1.722	1.600	1.635	224,599	-0.09(-5.01%)
May 12, 2011	1.728	1.750	1.712	1.722	236,057	-0.01(-0.37%)
May 11, 2011	1.725	1.744	1.715	1.728	113,047	+0.01(+0.37%)
May 10, 2011	1.670	1.734	1.670	1.722	171,954	+0.05(+3.06%)
May 09, 2011	1.645	1.690	1.645	1.670	258,944	+0.04(+2.15%)
May 06, 2011	1.645	1.667	1.623	1.635	340,511	+0.03(+1.99%)
May 05, 2011	1.613	1.639	1.594	1.603	317,115	-0.02(-0.99%)
May 04, 2011	1.613	1.642	1.613	1.619	210,078	+0.01(+0.40%)
May 03, 2011	1.639	1.642	1.575	1.613	332,409	-0.03(-1.75%)

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.