Indicators

Arbor Realty Trust (NY: ABR )

13.79 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	1.900	1.945	1.865	1.932	83,714	+0.03(+1.68%)
Jan 28, 2011	1.974	1.974	1.897	1.900	142,841	-0.07(-3.40%)
Jan 27, 2011	1.961	1.977	1.948	1.967	120,226	+0.00(+0.16%)
Jan 26, 2011	1.846	1.993	1.817	1.964	315,075	+0.11(+6.02%)
Jan 25, 2011	1.805	1.859	1.795	1.852	142,283	+0.03(+1.57%)
Jan 24, 2011	1.805	1.852	1.801	1.824	98,763	+0.01(+0.53%)
Jan 21, 2011	1.868	1.868	1.814	1.814	86,640	-0.05(-2.90%)
Jan 20, 2011	1.894	1.894	1.852	1.868	67,482	-0.04(-1.84%)
Jan 19, 2011	1.897	1.903	1.881	1.903	84,561	-0.00(-0.17%)
Jan 18, 2011	1.897	1.916	1.891	1.907	129,937	-0.00(-0.16%)
Jan 14, 2011	1.884	1.913	1.849	1.910	93,901	+0.02(+1.00%)
Jan 13, 2011	1.897	1.923	1.865	1.891	138,616	+0.00(+0.00%)
Jan 12, 2011	1.840	1.900	1.840	1.891	66,400	+0.05(+2.95%)
Jan 11, 2011	1.840	1.856	1.824	1.836	47,088	-0.01(-0.35%)
Jan 10, 2011	1.852	1.865	1.820	1.843	81,324	-0.03(-1.53%)
Jan 07, 2011	1.862	1.878	1.811	1.871	113,574	+0.02(+1.03%)
Jan 06, 2011	1.849	1.878	1.843	1.852	67,184	+0.00(+0.17%)
Jan 05, 2011	1.811	1.856	1.801	1.849	92,512	+0.03(+1.58%)
Jan 04, 2011	1.865	1.865	1.820	1.820	81,942	-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.