Indicators

Arbor Realty Trust (NY: ABR )

12.84 UNCHANGED

Streaming Delayed 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, 2012	1.905	1.915	1.816	1.846	66,319	-0.05(-2.43%)
Apr 27, 2012	1.922	1.925	1.892	1.892	56,363	-0.02(-0.86%)
Apr 26, 2012	1.859	1.908	1.856	1.908	45,565	+0.04(+1.93%)
Apr 25, 2012	1.843	1.882	1.790	1.872	141,619	+0.04(+2.15%)
Apr 24, 2012	1.810	1.836	1.797	1.833	38,724	+0.01(+0.54%)
Apr 23, 2012	1.806	1.833	1.766	1.823	74,780	+0.01(+0.36%)
Apr 20, 2012	1.876	1.876	1.816	1.816	66,836	-0.04(-2.13%)
Apr 19, 2012	1.839	1.895	1.826	1.856	68,650	+0.00(+0.18%)
Apr 18, 2012	1.849	1.915	1.829	1.853	76,005	-0.01(-0.71%)
Apr 17, 2012	1.839	1.872	1.826	1.866	55,868	+0.04(+2.35%)
Apr 16, 2012	1.826	1.843	1.816	1.823	53,069	-0.01(-0.36%)
Apr 13, 2012	1.820	1.838	1.770	1.829	43,216	+0.02(+1.09%)
Apr 12, 2012	1.770	1.823	1.768	1.810	79,460	+0.03(+1.48%)
Apr 11, 2012	1.698	1.793	1.681	1.783	116,480	+0.10(+6.07%)
Apr 10, 2012	1.675	1.701	1.675	1.681	116,522	+0.00(+0.00%)
Apr 09, 2012	1.655	1.685	1.652	1.681	64,000	-0.00(-0.20%)
Apr 05, 2012	1.708	1.708	1.672	1.685	155,502	-0.04(-2.29%)
Apr 04, 2012	1.770	1.774	1.695	1.724	152,855	-0.07(-3.85%)
Apr 03, 2012	1.813	1.826	1.780	1.793	77,537	-0.04(-1.98%)

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.