Indicators

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	8.194	8.267	8.149	8.149	433,470	-0.03(-0.35%)
Sep 28, 2006	8.270	8.270	8.127	8.178	285,425	-0.08(-0.97%)
Sep 27, 2006	8.124	8.305	8.124	8.257	239,632	+0.11(+1.29%)
Sep 26, 2006	8.235	8.270	8.152	8.152	375,444	-0.07(-0.85%)
Sep 25, 2006	8.203	8.273	8.133	8.222	259,078	+0.02(+0.27%)
Sep 22, 2006	8.194	8.226	8.166	8.200	230,536	-0.02(-0.23%)
Sep 21, 2006	8.210	8.242	8.149	8.219	191,956	+0.01(+0.12%)
Sep 20, 2006	8.206	8.257	8.155	8.210	186,310	+0.05(+0.66%)
Sep 19, 2006	8.210	8.210	8.089	8.155	170,628	-0.07(-0.85%)
Sep 18, 2006	8.213	8.267	8.194	8.226	106,956	-0.02(-0.23%)
Sep 15, 2006	8.194	8.245	8.130	8.245	387,990	+0.05(+0.62%)
Sep 14, 2006	8.203	8.210	8.085	8.194	160,904	+0.01(+0.12%)
Sep 13, 2006	8.165	8.210	8.085	8.184	209,207	+0.04(+0.51%)
Sep 12, 2006	8.034	8.184	8.033	8.143	192,897	+0.13(+1.59%)
Sep 11, 2006	7.951	8.028	7.891	8.015	108,524	+0.06(+0.72%)
Sep 08, 2006	7.897	7.967	7.891	7.958	187,251	+0.05(+0.65%)
Sep 07, 2006	7.955	7.967	7.891	7.907	160,277	-0.05(-0.60%)
Sep 06, 2006	8.002	8.009	7.955	7.955	309,263	-0.11(-1.42%)
Sep 05, 2006	7.974	8.085	7.939	8.069	164,982	+0.08(+1.00%)

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.