Indicators

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	1.744	1.760	1.731	1.741	134,215	+0.01(+0.38%)
Oct 28, 2010	1.724	1.780	1.691	1.734	186,422	+0.01(+0.38%)
Oct 27, 2010	1.734	1.754	1.691	1.728	183,252	-0.01(-0.38%)
Oct 25, 2010	1.747	1.751	1.691	1.734	96,263	+0.00(+0.00%)
Oct 22, 2010	1.767	1.767	1.724	1.734	69,126	-0.02(-1.31%)
Oct 21, 2010	1.728	1.764	1.688	1.757	148,814	+0.04(+2.10%)
Oct 20, 2010	1.754	1.800	1.714	1.721	153,728	-0.04(-2.42%)
Oct 19, 2010	1.774	1.790	1.744	1.764	116,075	-0.03(-1.47%)
Oct 18, 2010	1.764	1.790	1.734	1.790	169,493	+0.02(+1.30%)
Oct 15, 2010	1.810	1.816	1.751	1.767	66,934	-0.04(-2.36%)
Oct 14, 2010	1.820	1.826	1.777	1.810	50,206	-0.02(-1.08%)
Oct 13, 2010	1.800	1.859	1.787	1.829	314,681	+0.05(+2.96%)
Oct 12, 2010	1.734	1.787	1.659	1.777	369,349	+0.03(+1.88%)
Oct 11, 2010	1.797	1.823	1.734	1.744	128,195	-0.04(-2.03%)
Oct 08, 2010	1.780	1.787	1.668	1.780	350,006	+0.10(+5.86%)
Oct 07, 2010	1.688	1.695	1.652	1.682	221,536	-0.01(-0.77%)
Oct 06, 2010	1.698	1.698	1.655	1.695	246,849	-0.01(-0.77%)
Oct 05, 2010	1.668	1.731	1.649	1.708	283,869	+0.03(+1.96%)
Oct 04, 2010	1.632	1.675	1.606	1.675	236,738	+0.03(+1.80%)

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.