Indicators

Arbor Realty Trust (NY: ABR )

13.86 -0.03 (-0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	0.7538	0.7634	0.6771	0.7282	1,389,620	-0.06(-7.69%)
Feb 25, 2010	0.7666	0.7889	0.7666	0.7889	411,938	+0.02(+2.92%)
Feb 24, 2010	0.7698	0.7975	0.7570	0.7666	206,888	-0.00(-0.41%)
Feb 23, 2010	0.8017	0.8017	0.7698	0.7698	81,554	-0.02(-2.82%)
Feb 22, 2010	0.7921	0.7985	0.7825	0.7921	158,181	+0.02(+2.06%)
Feb 19, 2010	0.7762	0.8049	0.7666	0.7762	497,284	-0.01(-1.62%)
Feb 18, 2010	0.7793	0.7889	0.7730	0.7889	342,362	+0.02(+2.07%)
Feb 17, 2010	0.7442	0.7762	0.7346	0.7730	487,194	+0.03(+3.86%)
Feb 16, 2010	0.7314	0.7570	0.7125	0.7442	272,150	+0.01(+1.30%)
Feb 12, 2010	0.7250	0.7346	0.7346	0.7346	68,565	+0.00(+0.00%)
Feb 11, 2010	0.7059	0.7346	0.6931	0.7346	314,735	+0.03(+4.07%)
Feb 10, 2010	0.7346	0.7346	0.6995	0.7059	208,879	-0.01(-1.78%)
Feb 09, 2010	0.6931	0.7250	0.6771	0.7187	142,875	+0.03(+3.69%)
Feb 08, 2010	0.6963	0.7091	0.6676	0.6931	110,361	+0.00(+0.00%)
Feb 05, 2010	0.6739	0.7091	0.6644	0.6931	298,333	+0.01(+1.40%)
Feb 04, 2010	0.7474	0.7570	0.6676	0.6835	360,116	-0.05(-7.36%)
Feb 03, 2010	0.6835	0.7570	0.6676	0.7378	848,378	+0.05(+7.94%)
Feb 02, 2010	0.6420	0.6931	0.6324	0.6835	476,104	+0.04(+6.47%)

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.