Indicators

Arbor Realty Trust (NY: ABR )

12.93 +0.09 (+0.66%)

Streaming Delayed Price Updated: 10:42 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.913	7.940	7.808	7.831	307,254	-0.05(-0.63%)
Jan 28, 2005	7.825	7.881	7.779	7.881	100,594	+0.07(+0.88%)
Jan 27, 2005	7.788	7.871	7.739	7.811	194,199	-0.21(-2.67%)
Jan 26, 2005	8.048	8.055	8.002	8.025	143,750	-0.01(-0.08%)
Jan 25, 2005	8.085	8.193	8.032	8.032	102,114	-0.05(-0.65%)
Jan 24, 2005	7.937	8.088	7.894	8.085	99,379	+0.20(+2.59%)
Jan 21, 2005	7.877	7.937	7.785	7.881	699,909	+0.07(+0.84%)
Jan 20, 2005	7.831	7.877	7.762	7.815	329,440	+0.00(+0.00%)
Jan 19, 2005	7.923	7.923	7.779	7.815	395,997	-0.02(-0.25%)
Jan 18, 2005	7.897	7.917	7.802	7.835	334,303	-0.05(-0.63%)
Jan 14, 2005	7.930	7.969	7.861	7.884	209,699	+0.04(+0.46%)
Jan 13, 2005	7.861	7.897	7.828	7.848	146,789	+0.00(+0.04%)
Jan 12, 2005	7.874	7.890	7.798	7.844	235,227	-0.00(-0.04%)
Jan 11, 2005	7.897	7.897	7.798	7.848	94,820	-0.02(-0.21%)
Jan 10, 2005	7.937	7.966	7.851	7.864	73,850	-0.02(-0.29%)
Jan 07, 2005	7.910	7.933	7.828	7.887	127,035	+0.06(+0.76%)
Jan 06, 2005	7.848	7.890	7.815	7.828	80,536	-0.04(-0.46%)
Jan 05, 2005	7.904	7.930	7.782	7.864	293,882	-0.05(-0.58%)
Jan 04, 2005	8.029	8.045	7.897	7.910	197,238	-0.10(-1.27%)

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.