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 (%)
Jul 31, 2006	8.114	8.273	8.089	8.216	303,931	+0.08(+0.98%)
Jul 28, 2006	8.098	8.222	8.073	8.136	317,418	+0.09(+1.07%)
Jul 27, 2006	7.990	8.168	7.971	8.050	398,654	+0.06(+0.76%)
Jul 26, 2006	7.891	8.028	7.617	7.990	664,633	-0.21(-2.60%)
Jul 25, 2006	8.155	8.254	8.104	8.203	268,801	+0.04(+0.43%)
Jul 24, 2006	8.133	8.168	8.038	8.168	193,211	+0.09(+1.07%)
Jul 21, 2006	8.229	8.229	7.990	8.082	289,503	-0.13(-1.63%)
Jul 20, 2006	8.273	8.273	8.133	8.216	198,856	-0.06(-0.69%)
Jul 19, 2006	8.130	8.289	8.066	8.273	253,432	+0.11(+1.41%)
Jul 18, 2006	8.098	8.159	7.983	8.159	183,174	+0.09(+1.15%)
Jul 17, 2006	8.063	8.069	7.923	8.066	196,347	+0.08(+1.04%)
Jul 14, 2006	7.977	8.111	7.923	7.983	313,340	+0.01(+0.08%)
Jul 13, 2006	7.967	8.041	7.951	7.977	212,030	+0.01(+0.08%)
Jul 12, 2006	8.028	8.041	7.942	7.971	249,041	-0.04(-0.48%)
Jul 11, 2006	8.012	8.082	7.951	8.009	238,691	-0.01(-0.08%)
Jul 10, 2006	7.986	8.098	7.986	8.015	166,550	+0.00(+0.04%)
Jul 07, 2006	8.098	8.111	7.974	8.012	211,089	-0.08(-0.95%)
Jul 06, 2006	8.047	8.127	8.018	8.089	242,768	+0.06(+0.71%)
Jul 05, 2006	8.095	8.104	7.951	8.031	428,138	+0.02(+0.20%)

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.