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 (%)
Sep 27, 2013	2.427	2.444	2.413	2.427	790,859	-0.01(-0.29%)
Sep 26, 2013	2.427	2.441	2.406	2.434	520,774	-0.00(-0.14%)
Sep 25, 2013	2.437	2.448	2.402	2.437	1,301,629	+0.00(+0.15%)
Sep 24, 2013	2.423	2.441	2.399	2.434	14,811,521	-0.14(-5.48%)
Sep 23, 2013	2.561	2.621	2.550	2.575	170,549	+0.02(+0.69%)
Sep 20, 2013	2.645	2.645	2.557	2.557	333,220	-0.07(-2.82%)
Sep 19, 2013	2.614	2.631	2.575	2.631	313,925	+0.02(+0.81%)
Sep 18, 2013	2.540	2.610	2.526	2.610	219,794	+0.05(+1.93%)
Sep 17, 2013	2.543	2.568	2.529	2.561	79,309	+0.03(+1.26%)
Sep 16, 2013	2.526	2.547	2.522	2.529	231,420	+0.00(+0.14%)
Sep 13, 2013	2.522	2.547	2.494	2.526	141,898	+0.01(+0.56%)
Sep 12, 2013	2.540	2.550	2.494	2.511	110,880	-0.02(-0.70%)
Sep 11, 2013	2.518	2.540	2.508	2.529	68,213	-0.01(-0.28%)
Sep 10, 2013	2.550	2.563	2.480	2.536	486,853	+0.01(+0.56%)
Sep 09, 2013	2.490	2.529	2.469	2.522	83,250	+0.05(+2.14%)
Sep 06, 2013	2.483	2.501	2.448	2.469	105,922	+0.01(+0.57%)
Sep 05, 2013	2.476	2.483	2.441	2.455	187,902	-0.01(-0.57%)
Sep 04, 2013	2.483	2.487	2.448	2.469	319,966	+0.00(+0.14%)

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.