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 (%)
Sep 28, 2007	6.273	6.289	6.018	6.034	391,666	-0.19(-3.13%)
Sep 27, 2007	6.209	6.321	6.209	6.228	561,670	+0.07(+1.09%)
Sep 26, 2007	6.225	6.248	6.043	6.161	493,105	+0.01(+0.16%)
Sep 25, 2007	6.228	6.238	6.107	6.152	344,390	-0.14(-2.18%)
Sep 24, 2007	6.404	6.420	6.216	6.289	616,146	-0.10(-1.55%)
Sep 21, 2007	6.561	6.596	6.372	6.388	733,865	-0.19(-2.91%)
Sep 20, 2007	6.845	6.899	6.497	6.580	488,408	-0.24(-3.56%)
Sep 19, 2007	6.653	7.017	6.618	6.822	1,213,194	+0.27(+4.04%)
Sep 18, 2007	6.289	6.625	6.103	6.557	950,518	+0.33(+5.23%)
Sep 17, 2007	6.372	6.372	6.081	6.232	615,207	-0.13(-2.11%)
Sep 14, 2007	6.126	6.375	5.622	6.366	611,763	+0.24(+3.91%)
Sep 13, 2007	6.030	6.222	5.995	6.126	276,451	+0.13(+2.18%)
Sep 12, 2007	5.944	6.123	5.944	5.995	324,666	+0.01(+0.11%)
Sep 11, 2007	5.794	6.002	5.756	5.989	734,178	+0.19(+3.36%)
Sep 10, 2007	5.986	6.050	5.752	5.794	576,385	-0.18(-3.05%)
Sep 07, 2007	6.072	6.078	5.810	5.976	655,281	-0.15(-2.40%)
Sep 06, 2007	6.273	6.276	6.101	6.123	482,147	-0.15(-2.39%)
Sep 05, 2007	6.503	6.522	6.260	6.273	787,402	-0.24(-3.63%)

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.