Indicators

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.15	10.25	10.13	10.17	259,705	+0.04(+0.38%)
Jan 30, 2007	10.05	10.14	10.03	10.14	141,771	+0.08(+0.82%)
Jan 29, 2007	9.976	10.05	9.941	10.05	325,887	+0.11(+1.09%)
Jan 26, 2007	9.947	9.979	9.839	9.944	310,517	-0.00(-0.03%)
Jan 25, 2007	10.01	10.06	9.852	9.947	314,909	+0.00(+0.00%)
Jan 24, 2007	10.02	10.03	9.890	9.947	299,540	-0.04(-0.41%)
Jan 23, 2007	9.896	10.06	9.883	9.989	247,159	+0.09(+0.93%)
Jan 22, 2007	9.906	9.954	9.829	9.896	372,621	-0.04(-0.39%)
Jan 19, 2007	9.689	9.960	9.625	9.934	316,791	+0.21(+2.20%)
Jan 18, 2007	9.737	9.753	9.546	9.721	1,474,803	-0.01(-0.10%)
Jan 17, 2007	9.628	9.746	9.590	9.730	175,332	+0.04(+0.46%)
Jan 16, 2007	9.695	9.772	9.612	9.686	147,731	-0.01(-0.10%)
Jan 12, 2007	9.740	9.740	9.676	9.695	141,771	-0.03(-0.30%)
Jan 11, 2007	9.590	9.788	9.571	9.724	226,458	+0.18(+1.84%)
Jan 10, 2007	9.485	9.612	9.453	9.549	2,156,688	+0.00(+0.03%)
Jan 09, 2007	9.571	9.619	9.386	9.546	180,665	+0.01(+0.10%)
Jan 08, 2007	9.424	9.558	9.357	9.536	112,288	+0.11(+1.18%)
Jan 05, 2007	9.581	9.581	9.341	9.424	284,171	-0.20(-2.09%)
Jan 04, 2007	9.565	9.625	9.453	9.625	242,768	+0.10(+1.00%)

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.