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 (%)
Oct 29, 2010	1.693	1.709	1.680	1.690	138,265	+0.01(+0.38%)
Oct 28, 2010	1.674	1.728	1.642	1.683	192,047	+0.01(+0.38%)
Oct 27, 2010	1.683	1.703	1.642	1.677	188,782	-0.01(-0.38%)
Oct 25, 2010	1.696	1.699	1.642	1.683	99,168	+0.00(+0.00%)
Oct 22, 2010	1.715	1.715	1.674	1.683	71,212	-0.02(-1.31%)
Oct 21, 2010	1.677	1.712	1.639	1.706	153,304	+0.04(+2.10%)
Oct 20, 2010	1.703	1.747	1.664	1.671	158,367	-0.04(-2.42%)
Oct 19, 2010	1.722	1.738	1.693	1.712	119,577	-0.03(-1.47%)
Oct 18, 2010	1.712	1.738	1.683	1.738	174,608	+0.02(+1.30%)
Oct 15, 2010	1.757	1.763	1.699	1.715	68,953	-0.04(-2.36%)
Oct 14, 2010	1.766	1.773	1.725	1.757	51,721	-0.02(-1.08%)
Oct 13, 2010	1.747	1.805	1.734	1.776	324,177	+0.05(+2.96%)
Oct 12, 2010	1.683	1.734	1.610	1.725	380,494	+0.03(+1.88%)
Oct 11, 2010	1.744	1.769	1.683	1.693	132,064	-0.04(-2.03%)
Oct 08, 2010	1.728	1.734	1.620	1.728	360,567	+0.10(+5.86%)
Oct 07, 2010	1.639	1.645	1.604	1.632	228,221	-0.01(-0.78%)
Oct 06, 2010	1.648	1.648	1.607	1.645	254,298	-0.01(-0.77%)
Oct 05, 2010	1.620	1.680	1.600	1.658	292,435	+0.03(+1.96%)
Oct 04, 2010	1.585	1.626	1.559	1.626	243,882	+0.03(+1.80%)

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.