Indicators

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.39	10.49	10.09	10.11	302,944	-0.28(-2.65%)
Apr 27, 2007	10.42	10.50	10.31	10.39	142,490	-0.03(-0.28%)
Apr 26, 2007	10.36	10.55	10.31	10.42	275,847	+0.05(+0.44%)
Apr 25, 2007	10.43	10.48	10.35	10.37	89,208	+0.01(+0.06%)
Apr 24, 2007	10.52	10.52	10.34	10.37	217,085	-0.15(-1.41%)
Apr 23, 2007	10.40	10.53	10.40	10.51	149,493	+0.05(+0.50%)
Apr 20, 2007	10.51	10.53	10.42	10.46	225,610	+0.08(+0.79%)
Apr 19, 2007	10.29	10.42	10.24	10.38	281,632	+0.07(+0.64%)
Apr 18, 2007	10.43	10.53	10.29	10.31	255,143	-0.13(-1.23%)
Apr 17, 2007	10.37	10.50	10.32	10.44	311,165	+0.17(+1.66%)
Apr 16, 2007	10.24	10.32	10.23	10.27	272,802	+0.10(+0.94%)
Apr 13, 2007	10.04	10.23	10.02	10.18	283,763	+0.13(+1.31%)
Apr 12, 2007	9.952	10.06	9.784	10.04	129,702	+0.05(+0.53%)
Apr 11, 2007	10.11	10.21	9.922	9.991	202,470	-0.09(-0.88%)
Apr 10, 2007	9.939	10.10	9.919	10.08	529,772	+0.16(+1.62%)
Apr 09, 2007	9.834	9.939	9.742	9.919	576,965	+0.09(+0.87%)
Apr 05, 2007	9.811	9.875	9.811	9.834	138,228	+0.05(+0.47%)
Apr 04, 2007	9.804	9.850	9.715	9.788	303,553	-0.05(-0.50%)
Apr 03, 2007	10.00	10.00	9.811	9.837	350,137	-0.10(-0.96%)

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.