Indicators

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	3.423	3.423	3.285	3.400	334,574	-0.00(-0.14%)
Jan 30, 2017	3.442	3.446	3.391	3.405	140,746	-0.05(-1.47%)
Jan 27, 2017	3.483	3.483	3.446	3.456	151,336	-0.00(-0.13%)
Jan 26, 2017	3.437	3.469	3.428	3.460	165,125	+0.03(+0.94%)
Jan 25, 2017	3.456	3.469	3.414	3.428	221,305	-0.02(-0.67%)
Jan 24, 2017	3.474	3.484	3.446	3.451	119,884	-0.02(-0.53%)
Jan 23, 2017	3.456	3.474	3.444	3.469	188,366	+0.01(+0.27%)
Jan 20, 2017	3.428	3.469	3.414	3.460	178,428	+0.01(+0.40%)
Jan 19, 2017	3.465	3.465	3.409	3.446	241,789	-0.03(-0.80%)
Jan 18, 2017	3.474	3.479	3.410	3.474	198,124	+0.00(+0.13%)
Jan 17, 2017	3.492	3.497	3.460	3.469	126,267	-0.01(-0.40%)
Jan 13, 2017		3.483	3.483	3.483	0	+0.00(+0.00%)
Jan 12, 2017	3.506	3.511	3.456	3.483	133,949	-0.00(-0.13%)
Jan 11, 2017	3.506	3.525	3.485	3.488	226,219	-0.04(-1.05%)
Jan 10, 2017	3.502	3.525	3.492	3.525	132,295	+0.02(+0.66%)
Jan 09, 2017	3.515	3.538	3.474	3.502	266,819	-0.02(-0.52%)
Jan 06, 2017	3.525	3.543	3.490	3.520	364,736	-0.00(-0.13%)
Jan 05, 2017	3.515	3.525	3.451	3.525	262,580	+0.00(+0.00%)
Jan 04, 2017	3.492	3.525	3.490	3.525	337,849	+0.01(+0.39%)

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.