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 (%)
Jan 31, 2011	1.904	1.948	1.869	1.936	83,561	+0.03(+1.68%)
Jan 28, 2011	1.977	1.977	1.900	1.904	142,580	-0.07(-3.40%)
Jan 27, 2011	1.964	1.980	1.952	1.971	120,007	+0.00(+0.16%)
Jan 26, 2011	1.849	1.996	1.821	1.968	314,500	+0.11(+6.02%)
Jan 25, 2011	1.808	1.862	1.798	1.856	142,023	+0.03(+1.57%)
Jan 24, 2011	1.808	1.856	1.805	1.827	98,583	+0.01(+0.53%)
Jan 21, 2011	1.872	1.872	1.817	1.817	86,482	-0.05(-2.90%)
Jan 20, 2011	1.897	1.897	1.856	1.872	67,359	-0.04(-1.84%)
Jan 19, 2011	1.900	1.907	1.884	1.907	84,407	-0.00(-0.17%)
Jan 18, 2011	1.900	1.920	1.894	1.910	129,700	-0.00(-0.16%)
Jan 14, 2011	1.888	1.916	1.853	1.913	93,730	+0.02(+1.00%)
Jan 13, 2011	1.900	1.926	1.869	1.894	138,363	+0.00(+0.00%)
Jan 12, 2011	1.843	1.904	1.843	1.894	66,279	+0.05(+2.95%)
Jan 11, 2011	1.843	1.859	1.827	1.840	47,003	-0.01(-0.35%)
Jan 10, 2011	1.856	1.869	1.824	1.846	81,176	-0.03(-1.53%)
Jan 07, 2011	1.865	1.881	1.814	1.875	113,367	+0.02(+1.03%)
Jan 06, 2011	1.853	1.881	1.846	1.856	67,062	+0.00(+0.17%)
Jan 05, 2011	1.814	1.859	1.805	1.853	92,343	+0.03(+1.58%)
Jan 04, 2011	1.868	1.868	1.824	1.824	81,792	-0.04(-1.89%)

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.