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 (%)
Nov 28, 2014	2.670	2.690	2.670	2.682	130,615	+0.00(+0.15%)
Nov 26, 2014	2.631	2.678	2.678	2.678	200,712	+0.05(+1.92%)
Nov 25, 2014	2.639	2.655	2.628	2.628	118,868	+0.01(+0.44%)
Nov 24, 2014	2.631	2.643	2.612	2.616	67,946	+0.00(+0.15%)
Nov 21, 2014	2.624	2.631	2.608	2.612	67,577	+0.00(+0.15%)
Nov 20, 2014	2.624	2.643	2.608	2.608	194,802	-0.02(-0.89%)
Nov 19, 2014	2.674	2.674	2.631	2.631	67,866	-0.02(-0.88%)
Nov 18, 2014	2.635	2.682	2.628	2.655	147,373	+0.01(+0.44%)
Nov 17, 2014	2.697	2.697	2.633	2.643	212,575	-0.04(-1.45%)
Nov 14, 2014	2.689	2.705	2.667	2.682	213,088	-0.00(-0.14%)
Nov 13, 2014	2.667	2.697	2.636	2.686	261,457	+0.02(+0.71%)
Nov 12, 2014	2.667	2.724	2.632	2.667	232,033	+0.00(+0.00%)
Nov 11, 2014	2.678	2.735	2.655	2.667	832,802	-0.01(-0.28%)
Nov 10, 2014	2.629	2.674	2.606	2.674	365,641	+0.05(+2.04%)
Nov 07, 2014	2.556	2.648	2.522	2.621	207,512	+0.10(+3.93%)
Nov 06, 2014	2.514	2.533	2.499	2.522	145,134	+0.03(+1.07%)
Nov 05, 2014	2.530	2.530	2.483	2.495	109,723	-0.02(-0.76%)
Nov 04, 2014	2.530	2.533	2.480	2.514	105,292	-0.02(-0.60%)

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.