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 28, 2007	6.262	6.278	6.007	6.023	392,381	-0.19(-3.13%)
Sep 27, 2007	6.198	6.309	6.198	6.217	562,696	+0.07(+1.09%)
Sep 26, 2007	6.214	6.236	6.032	6.150	494,005	+0.01(+0.16%)
Sep 25, 2007	6.217	6.227	6.096	6.141	345,019	-0.14(-2.18%)
Sep 24, 2007	6.392	6.408	6.204	6.278	617,272	-0.10(-1.55%)
Sep 21, 2007	6.549	6.584	6.361	6.376	735,206	-0.19(-2.91%)
Sep 20, 2007	6.832	6.887	6.485	6.568	489,301	-0.24(-3.56%)
Sep 19, 2007	6.641	7.005	6.606	6.810	1,215,411	+0.26(+4.04%)
Sep 18, 2007	6.278	6.613	6.092	6.545	952,255	+0.33(+5.23%)
Sep 17, 2007	6.361	6.361	6.070	6.220	616,331	-0.13(-2.11%)
Sep 14, 2007	6.115	6.364	5.611	6.354	612,880	+0.24(+3.91%)
Sep 13, 2007	6.019	6.211	5.984	6.115	276,956	+0.13(+2.18%)
Sep 12, 2007	5.933	6.112	5.933	5.984	325,259	+0.01(+0.11%)
Sep 11, 2007	5.783	5.991	5.745	5.978	735,519	+0.19(+3.36%)
Sep 10, 2007	5.975	6.038	5.742	5.783	577,438	-0.18(-3.05%)
Sep 07, 2007	6.061	6.067	5.799	5.965	656,478	-0.15(-2.40%)
Sep 06, 2007	6.262	6.265	6.090	6.112	483,027	-0.15(-2.39%)
Sep 05, 2007	6.491	6.510	6.249	6.262	788,841	-0.24(-3.63%)

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.