Indicators

Arbor Realty Trust (NY: ABR )

13.42 +0.53 (+4.11%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	1.415	1.415	1.382	1.395	79,634	-0.01(-0.47%)
Jan 30, 2012	1.389	1.431	1.379	1.402	150,825	+0.02(+1.19%)
Jan 27, 2012	1.382	1.408	1.382	1.385	107,454	-0.00(-0.24%)
Jan 26, 2012	1.395	1.412	1.385	1.389	80,536	-0.01(-0.71%)
Jan 25, 2012	1.382	1.415	1.382	1.398	68,410	+0.00(+0.24%)
Jan 24, 2012	1.402	1.428	1.389	1.395	70,404	+0.00(+0.24%)
Jan 23, 2012	1.389	1.428	1.389	1.392	70,003	-0.01(-0.94%)
Jan 20, 2012	1.398	1.438	1.336	1.405	188,249	+0.01(+0.47%)
Jan 19, 2012	1.362	1.415	1.362	1.398	91,045	+0.03(+1.92%)
Jan 18, 2012	1.356	1.471	1.346	1.372	176,478	+0.02(+1.46%)
Jan 17, 2012	1.352	1.389	1.352	1.352	87,517	+0.00(+0.00%)
Jan 13, 2012	1.356	1.356	1.333	1.352	105,539	-0.00(-0.24%)
Jan 12, 2012	1.293	1.362	1.293	1.356	204,575	+0.06(+4.83%)
Jan 11, 2012	1.240	1.310	1.231	1.293	184,754	+0.06(+4.80%)
Jan 10, 2012	1.231	1.247	1.217	1.234	114,495	+0.01(+0.81%)
Jan 09, 2012	1.185	1.244	1.185	1.224	158,590	+0.04(+3.33%)
Jan 06, 2012	1.158	1.194	1.129	1.185	147,178	+0.04(+3.15%)
Jan 05, 2012	1.148	1.168	1.135	1.148	77,962	+0.00(+0.29%)

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.