Indicators

Arbor Realty Trust (NY: ABR )

13.86 -0.03 (-0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	1.416	1.416	1.352	1.352	211,029	-0.07(-5.14%)
Jul 28, 2011	1.352	1.476	1.352	1.425	228,177	+0.07(+5.18%)
Jul 27, 2011	1.384	1.406	1.326	1.355	357,886	-0.04(-2.97%)
Jul 26, 2011	1.409	1.432	1.396	1.396	128,629	-0.03(-1.79%)
Jul 25, 2011	1.467	1.476	1.422	1.422	188,387	-0.05(-3.67%)
Jul 22, 2011	1.492	1.498	1.470	1.476	59,591	+0.03(+1.98%)
Jul 21, 2011	1.457	1.483	1.435	1.447	144,629	+0.01(+0.44%)
Jul 20, 2011	1.432	1.457	1.381	1.441	139,563	+0.01(+0.89%)
Jul 19, 2011	1.428	1.454	1.419	1.428	118,931	+0.02(+1.13%)
Jul 18, 2011	1.422	1.435	1.403	1.412	143,126	-0.01(-0.89%)
Jul 15, 2011	1.438	1.444	1.416	1.425	110,801	-0.01(-0.89%)
Jul 14, 2011	1.489	1.489	1.438	1.438	117,225	-0.04(-2.59%)
Jul 13, 2011	1.479	1.483	1.463	1.476	185,316	+0.01(+0.65%)
Jul 12, 2011	1.470	1.495	1.467	1.467	73,530	-0.02(-1.08%)
Jul 11, 2011	1.489	1.505	1.467	1.483	152,235	-0.03(-2.11%)
Jul 08, 2011	1.492	1.518	1.489	1.514	79,709	+0.01(+0.42%)
Jul 07, 2011	1.495	1.530	1.486	1.508	247,526	+0.04(+2.38%)
Jul 06, 2011	1.514	1.527	1.467	1.473	266,079	-0.05(-3.14%)
Jul 05, 2011	1.514	1.530	1.495	1.521	98,641	-0.01(-0.42%)

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.