Indicators

Arbor Realty Trust (NY: ABR )

13.08 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	8.628	8.645	8.569	8.628	266,104	+0.00(+0.00%)
Jan 30, 2006	8.638	8.645	8.576	8.628	229,263	+0.01(+0.15%)
Jan 27, 2006	8.618	8.671	8.576	8.615	131,529	-0.00(-0.04%)
Jan 26, 2006	8.730	8.730	8.576	8.618	402,201	-0.11(-1.28%)
Jan 25, 2006	8.612	8.730	8.599	8.730	207,037	+0.08(+0.87%)
Jan 24, 2006	8.648	8.737	8.546	8.654	165,021	+0.01(+0.08%)
Jan 23, 2006	8.582	8.737	8.540	8.648	213,431	+0.06(+0.73%)
Jan 20, 2006	8.743	8.743	8.572	8.585	334,304	-0.10(-1.17%)
Jan 19, 2006	8.727	8.769	8.612	8.687	284,676	-0.13(-1.45%)
Jan 18, 2006	8.733	8.930	8.733	8.815	405,245	+0.06(+0.71%)
Jan 17, 2006	8.901	9.006	8.579	8.753	548,954	-0.13(-1.48%)
Jan 13, 2006	8.950	8.963	8.766	8.884	226,219	+0.02(+0.19%)
Jan 12, 2006	8.999	9.118	8.858	8.868	404,332	-0.08(-0.92%)
Jan 11, 2006	9.016	9.022	8.756	8.950	328,824	-0.07(-0.73%)
Jan 10, 2006	8.825	9.045	8.802	9.016	159,845	+0.12(+1.40%)
Jan 09, 2006	8.723	8.914	8.723	8.891	122,091	+0.16(+1.81%)
Jan 06, 2006	8.753	8.779	8.589	8.733	463,703	+0.01(+0.11%)
Jan 05, 2006	8.723	8.786	8.648	8.723	196,076	+0.01(+0.15%)
Jan 04, 2006	8.654	8.710	8.582	8.710	214,344	+0.03(+0.38%)

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.