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 (%)
May 29, 2015	2.893	2.910	2.861	2.861	445,911	-0.03(-1.12%)
May 28, 2015	2.901	2.910	2.881	2.893	650,717	+0.00(+0.00%)
May 27, 2015	2.861	2.897	2.845	2.893	1,099,439	+0.04(+1.56%)
May 26, 2015	2.833	2.857	2.817	2.849	971,795	+0.02(+0.86%)
May 22, 2015	2.845	2.825	2.825	2.825	705,251	-0.02(-0.71%)
May 21, 2015	2.837	2.865	2.833	2.845	567,933	+0.00(+0.00%)
May 20, 2015	2.813	2.845	2.805	2.845	1,041,983	+0.03(+1.15%)
May 19, 2015	2.788	2.829	2.788	2.813	814,484	+0.02(+0.87%)
May 18, 2015	2.748	2.801	2.728	2.788	2,108,879	+0.05(+1.92%)
May 15, 2015	2.704	2.740	2.700	2.736	1,489,426	+0.04(+1.65%)
May 14, 2015	2.651	2.708	2.651	2.692	8,558,407	+0.05(+1.83%)
May 13, 2015	2.704	2.708	2.643	2.643	1,067,963	-0.02(-0.61%)
May 12, 2015	2.734	2.738	2.659	2.659	3,889,322	-0.06(-2.18%)
May 11, 2015	2.770	2.770	2.719	2.719	1,517,910	-0.04(-1.43%)
May 08, 2015	2.770	2.770	2.722	2.758	1,001,404	+0.03(+1.16%)
May 07, 2015	2.758	2.758	2.722	2.726	605,855	-0.01(-0.43%)
May 06, 2015	2.758	2.770	2.734	2.738	566,391	-0.00(-0.14%)
May 05, 2015	2.754	2.780	2.738	2.742	746,900	-0.02(-0.71%)
May 04, 2015	2.829	2.837	2.754	2.762	542,760	-0.00(-0.14%)

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.