Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	2.003	2.013	1.957	1.964	163,131	-0.04(-1.81%)
Sep 27, 2012	1.977	2.013	1.957	2.000	206,459	+0.04(+1.84%)
Sep 26, 2012	2.000	2.013	1.957	1.964	160,848	-0.03(-1.32%)
Sep 25, 2012	2.026	2.056	1.984	1.990	192,373	-0.01(-0.49%)
Sep 24, 2012	2.079	2.099	1.984	2.000	352,802	-0.09(-4.10%)
Sep 21, 2012	2.096	2.122	2.040	2.086	524,654	+0.00(+0.00%)
Sep 20, 2012	2.096	2.128	2.050	2.086	159,592	+0.00(+0.16%)
Sep 19, 2012	2.099	2.099	2.026	2.082	195,914	-0.01(-0.31%)
Sep 18, 2012	2.112	2.132	2.076	2.089	99,731	-0.03(-1.40%)
Sep 17, 2012	2.040	2.155	2.040	2.119	275,340	+0.07(+3.54%)
Sep 14, 2012	1.859	2.069	1.855	2.046	774,753	+0.19(+10.48%)
Sep 13, 2012	1.859	1.869	1.839	1.852	788,988	+0.00(+0.00%)
Sep 12, 2012	1.875	1.888	1.842	1.852	198,404	-0.01(-0.71%)
Sep 11, 2012	1.823	1.872	1.819	1.865	66,600	+0.04(+2.35%)
Sep 10, 2012	1.832	1.872	1.819	1.823	720,384	-0.03(-1.42%)
Sep 07, 2012	1.875	1.875	1.823	1.849	61,287	-0.02(-1.06%)
Sep 06, 2012	1.878	1.892	1.816	1.869	105,731	+0.02(+0.89%)
Sep 05, 2012	1.859	1.869	1.825	1.852	340,348	-0.02(-1.05%)

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.