Indicators

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	2.783	2.807	2.776	2.779	174,324	-0.02(-0.71%)
Jan 29, 2015	2.795	2.799	2.767	2.799	166,844	+0.01(+0.43%)
Jan 28, 2015	2.755	2.807	2.755	2.787	199,670	+0.02(+0.58%)
Jan 27, 2015	2.735	2.783	2.735	2.771	159,711	+0.01(+0.29%)
Jan 26, 2015	2.755	2.763	2.727	2.763	377,141	+0.04(+1.32%)
Jan 23, 2015	2.763	2.771	2.727	2.727	168,182	-0.04(-1.30%)
Jan 22, 2015	2.739	2.779	2.735	2.763	259,628	+0.03(+1.02%)
Jan 21, 2015	2.743	2.755	2.735	2.735	184,736	-0.02(-0.58%)
Jan 20, 2015	2.759	2.783	2.727	2.751	898,010	-0.02(-0.58%)
Jan 16, 2015	2.727	2.775	2.719	2.767	1,148,473	+0.03(+1.17%)
Jan 15, 2015	2.743	2.759	2.727	2.735	65,635	-0.02(-0.73%)
Jan 14, 2015	2.719	2.759	2.711	2.755	155,141	+0.04(+1.32%)
Jan 13, 2015	2.759	2.783	2.715	2.719	367,852	-0.04(-1.59%)
Jan 12, 2015	2.807	2.807	2.759	2.763	260,209	-0.02(-0.86%)
Jan 09, 2015	2.799	2.815	2.779	2.787	228,055	-0.01(-0.43%)
Jan 08, 2015	2.847	2.867	2.771	2.799	612,092	-0.05(-1.69%)
Jan 07, 2015	2.803	2.855	2.787	2.847	409,308	+0.05(+1.71%)
Jan 06, 2015	2.803	2.831	2.767	2.799	383,832	-0.00(-0.14%)
Jan 05, 2015	2.731	2.803	2.723	2.803	325,824	+0.07(+2.64%)

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.