Indicators

Arbor Realty Trust (NY: ABR )

13.23 -0.26 (-1.93%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	0.7187	0.7187	0.7187	0.7187	156,541	+0.04(+6.63%)
Sep 27, 2002	0.6739	0.6739	0.6739	0.6739	0	+0.00(+0.00%)
Sep 26, 2002	0.6739	0.6739	0.6739	0.6739	125,233	-0.04(-6.22%)
Sep 25, 2002	0.7187	0.7187	0.7187	0.7187	0	+0.00(+0.00%)
Sep 24, 2002	0.7187	0.7187	0.7187	0.7187	0	+0.00(+0.00%)
Sep 23, 2002	0.7187	0.7187	0.7187	0.7187	0	+0.00(+0.00%)
Sep 20, 2002	0.7187	0.7187	0.7187	0.7187	626	+0.02(+2.27%)
Sep 19, 2002	0.7027	0.7027	0.7027	0.7027	939	+0.02(+2.33%)
Sep 18, 2002	0.6835	0.6867	0.6260	0.6867	6,574	+0.04(+6.97%)
Sep 17, 2002	0.6548	0.6548	0.6420	0.6420	156,541	-0.04(-6.51%)
Sep 16, 2002	0.6867	0.6867	0.6867	0.6867	0	+0.00(+0.00%)
Sep 13, 2002	0.6867	0.6867	0.6867	0.6867	3,130	+0.02(+2.38%)
Sep 12, 2002	0.6707	0.6707	0.6707	0.6707	15,654	-0.06(-8.30%)
Sep 11, 2002	0.7314	0.7314	0.7314	0.7314	0	+0.00(+0.00%)
Sep 10, 2002	0.7314	0.7314	0.7314	0.7314	0	+0.00(+0.00%)
Sep 09, 2002	0.7314	0.7314	0.7314	0.7314	0	+0.00(+0.00%)
Sep 06, 2002	0.7314	0.7314	0.7314	0.7314	0	+0.00(+0.00%)
Sep 05, 2002	0.6707	0.7314	0.6260	0.7314	7,513	+0.01(+1.78%)
Sep 04, 2002	0.7187	0.7187	0.7187	0.7187	0	+0.00(+0.00%)

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.