Indicators

Arbor Realty Trust (NY: ABR )

13.87 -0.02 (-0.14%)

Streaming Delayed Price Updated: 3:04 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	2.617	2.637	2.594	2.598	272,046	+0.07(+2.66%)
Jun 27, 2014	2.621	2.639	2.531	2.531	1,529,028	-0.09(-3.56%)
Jun 26, 2014	2.613	2.636	2.606	2.624	128,497	+0.02(+0.86%)
Jun 25, 2014	2.602	2.621	2.594	2.602	177,087	+0.00(+0.00%)
Jun 24, 2014	2.658	2.664	2.602	2.602	410,454	-0.04(-1.69%)
Jun 23, 2014	2.643	2.658	2.632	2.647	303,147	+0.02(+0.85%)
Jun 20, 2014	2.647	2.673	2.624	2.624	629,261	-0.03(-0.99%)
Jun 19, 2014	2.651	2.665	2.636	2.651	836,409	+0.01(+0.57%)
Jun 18, 2014	2.624	2.647	2.617	2.636	205,267	+0.01(+0.57%)
Jun 17, 2014	2.639	2.643	2.621	2.621	217,922	-0.02(-0.71%)
Jun 16, 2014	2.639	2.651	2.617	2.639	331,801	-0.03(-1.26%)
Jun 13, 2014	2.647	2.683	2.647	2.673	292,867	+0.00(+0.14%)
Jun 12, 2014	2.680	2.695	2.651	2.669	420,926	-0.02(-0.70%)
Jun 11, 2014	2.710	2.714	2.684	2.688	1,056,399	-0.00(-0.14%)
Jun 10, 2014	2.699	2.710	2.684	2.692	225,492	-0.02(-0.69%)
Jun 06, 2014	2.699	2.722	2.699	2.710	132,097	+0.00(+0.00%)
Jun 05, 2014	2.707	2.729	2.699	2.710	131,522	+0.01(+0.28%)
Jun 04, 2014	2.729	2.729	2.684	2.703	150,755	-0.02(-0.82%)
Jun 03, 2014	2.718	2.729	2.703	2.725	228,415	+0.01(+0.41%)

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.