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 (%)
Apr 29, 2011	1.706	1.706	1.664	1.677	116,130	-0.03(-1.87%)
Apr 28, 2011	1.693	1.722	1.683	1.709	58,810	+0.01(+0.56%)
Apr 27, 2011	1.696	1.712	1.693	1.699	42,911	-0.00(-0.19%)
Apr 26, 2011	1.616	1.722	1.616	1.703	152,846	+0.09(+5.33%)
Apr 25, 2011	1.616	1.629	1.604	1.616	275,194	-0.02(-0.98%)
Apr 21, 2011	1.648	1.648	1.620	1.632	138,102	-0.01(-0.39%)
Apr 20, 2011	1.674	1.675	1.616	1.639	241,115	-0.01(-0.58%)
Apr 19, 2011	1.655	1.667	1.632	1.648	180,718	-0.01(-0.58%)
Apr 18, 2011	1.683	1.690	1.642	1.658	210,195	-0.04(-2.26%)
Apr 15, 2011	1.696	1.699	1.687	1.696	32,463	+0.00(+0.00%)
Apr 14, 2011	1.690	1.696	1.680	1.696	81,782	-0.00(-0.19%)
Apr 13, 2011	1.696	1.709	1.693	1.699	166,171	+0.00(+0.00%)
Apr 12, 2011	1.728	1.741	1.699	1.699	215,499	-0.04(-2.38%)
Apr 11, 2011	1.747	1.760	1.731	1.741	157,153	-0.00(-0.18%)
Apr 08, 2011	1.785	1.801	1.741	1.744	103,142	-0.04(-2.32%)
Apr 07, 2011	1.734	1.785	1.734	1.785	100,526	+0.04(+2.38%)
Apr 06, 2011	1.776	1.785	1.744	1.744	119,314	-0.03(-1.80%)
Apr 05, 2011	1.814	1.820	1.776	1.776	103,295	-0.04(-2.11%)
Apr 04, 2011	1.782	1.814	1.747	1.814	279,052	+0.04(+2.34%)

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.