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 (%)
Oct 31, 2012	1.790	1.813	1.790	1.809	120,279	+0.03(+1.85%)
Oct 26, 2012	1.796	1.776	1.776	1.776	264,154	-0.01(-0.55%)
Oct 25, 2012	1.809	1.809	1.776	1.786	193,522	-0.01(-0.55%)
Oct 24, 2012	1.796	1.809	1.776	1.796	281,435	+0.02(+1.30%)
Oct 23, 2012	1.806	1.806	1.770	1.773	360,584	-0.04(-2.00%)
Oct 19, 2012	1.832	1.832	1.803	1.809	410,296	-0.02(-1.08%)
Oct 18, 2012	1.826	1.830	1.816	1.829	447,505	+0.00(+0.18%)
Oct 17, 2012	1.826	1.839	1.816	1.826	430,489	-0.00(-0.18%)
Oct 16, 2012	1.839	1.839	1.809	1.829	634,410	+0.01(+0.36%)
Oct 15, 2012	1.875	1.875	1.809	1.823	545,045	-0.04(-1.95%)
Oct 12, 2012	1.875	1.892	1.842	1.859	399,514	-0.02(-0.88%)
Oct 11, 2012	1.872	1.885	1.859	1.875	388,875	+0.00(+0.18%)
Oct 10, 2012	1.875	1.882	1.826	1.872	940,726	+0.00(+0.00%)
Oct 09, 2012	1.895	1.895	1.859	1.872	501,163	-0.02(-1.04%)
Oct 08, 2012	1.862	1.895	1.862	1.892	1,646,197	+0.02(+0.88%)
Oct 05, 2012	1.878	1.892	1.860	1.875	11,179,145	-0.12(-5.79%)
Oct 04, 2012	2.010	2.020	1.967	1.990	172,250	-0.00(-0.17%)
Oct 03, 2012	2.007	2.013	1.974	1.994	85,112	-0.02(-0.98%)
Oct 02, 2012	2.020	2.033	1.957	2.013	233,215	+0.01(+0.66%)

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.