Indicators

Arbor Realty Trust (NY: ABR )

13.88 -0.01 (-0.04%)

Streaming Delayed Price Updated: 10:43 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	5.225	5.225	5.101	5.136	1,451,025	-0.11(-2.01%)
Dec 28, 2007	5.500	5.516	5.213	5.241	913,518	-0.14(-2.61%)
Dec 27, 2007	5.634	5.681	5.324	5.382	1,071,171	-0.32(-5.65%)
Dec 26, 2007	5.646	5.783	5.516	5.704	751,829	-0.03(-0.45%)
Dec 24, 2007	5.503	5.739	5.498	5.729	294,835	+0.25(+4.54%)
Dec 21, 2007	5.496	5.496	5.302	5.481	1,455,357	+0.08(+1.42%)
Dec 20, 2007	5.445	5.445	5.254	5.404	1,293,458	+0.00(+0.06%)
Dec 19, 2007	5.420	5.420	5.308	5.401	477,394	-0.02(-0.35%)
Dec 18, 2007	5.324	5.430	5.261	5.420	663,065	+0.17(+3.28%)
Dec 17, 2007	5.573	5.573	5.235	5.248	886,074	-0.27(-4.97%)
Dec 14, 2007	5.694	5.755	5.487	5.522	430,647	-0.20(-3.56%)
Dec 13, 2007	5.681	5.739	5.500	5.726	663,693	-0.02(-0.28%)
Dec 12, 2007	5.777	5.930	5.595	5.742	1,432,460	-0.03(-0.44%)
Dec 11, 2007	6.077	6.077	5.720	5.767	864,228	-0.21(-3.47%)
Dec 10, 2007	5.767	6.121	5.691	5.975	914,930	+0.31(+5.52%)
Dec 07, 2007	5.678	5.774	5.659	5.662	769,400	-0.01(-0.11%)
Dec 06, 2007	5.528	5.752	5.455	5.669	1,052,624	+0.16(+2.89%)
Dec 05, 2007	5.458	5.579	5.394	5.509	664,006	+0.12(+2.25%)
Dec 04, 2007	5.490	5.579	5.388	5.388	750,575	-0.13(-2.43%)

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.