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, 2008	0.8464	0.8943	0.7793	0.8720	460,472	+0.08(+9.64%)
Nov 26, 2008	0.7825	0.8273	0.6867	0.7953	946,445	-0.05(-6.04%)
Nov 25, 2008	0.6196	0.8464	0.6069	0.8464	933,502	+0.23(+36.60%)
Nov 24, 2008	0.6069	0.6516	0.5781	0.6196	711,492	+0.03(+4.30%)
Nov 21, 2008	0.6037	0.6867	0.5653	0.5941	1,018,776	-0.11(-15.45%)
Nov 20, 2008	0.8720	0.9103	0.5781	0.7027	2,119,456	-0.20(-22.54%)
Nov 19, 2008	1.182	1.185	0.7762	0.9071	1,758,531	-0.36(-28.46%)
Nov 18, 2008	1.156	1.268	1.038	1.268	1,178,755	+0.12(+10.28%)
Nov 17, 2008	1.214	1.322	1.118	1.150	491,417	-0.10(-7.69%)
Nov 14, 2008	1.354	1.354	1.172	1.246	730,690	-0.16(-11.16%)
Nov 13, 2008	1.310	1.402	1.038	1.402	1,342,682	+0.08(+5.78%)
Nov 12, 2008	1.265	1.338	1.105	1.326	1,465,044	-0.02(-1.19%)
Nov 11, 2008	1.373	1.399	1.278	1.341	1,352,541	+0.03(+2.19%)
Nov 10, 2008	1.437	1.565	1.310	1.313	914,583	-0.09(-6.59%)
Nov 07, 2008	1.405	1.581	1.383	1.405	907,360	-0.01(-0.90%)
Nov 06, 2008	1.578	1.581	1.405	1.418	689,185	-0.10(-6.72%)
Nov 05, 2008	1.613	1.709	1.447	1.520	1,135,782	-0.04(-2.86%)
Nov 04, 2008	1.559	1.565	1.357	1.565	2,049,635	+0.12(+8.65%)

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.