Indicators

Arbor Realty Trust (NY: ABR )

13.86 -0.03 (-0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	0.7014	0.7492	0.7014	0.7333	2,822	+0.06(+9.52%)
Jul 30, 2002	0.6695	0.6695	0.6695	0.6695	0	+0.00(+0.00%)
Jul 29, 2002	0.6695	0.6695	0.6695	0.6695	0	+0.00(+0.00%)
Jul 26, 2002	0.6695	0.6695	0.6695	0.6695	313,654	+0.02(+2.44%)
Jul 25, 2002	0.6536	0.6536	0.6536	0.6536	0	+0.00(+0.00%)
Jul 24, 2002	0.6536	0.6536	0.6536	0.6536	3,136	+0.00(+0.00%)
Jul 23, 2002	0.6536	0.6536	0.6536	0.6536	3,136	+0.03(+5.13%)
Jul 22, 2002	0.7174	0.7174	0.6058	0.6217	35,756	-0.11(-15.22%)
Jul 19, 2002	0.7333	0.7333	0.7333	0.7333	0	+0.00(+0.00%)
Jul 17, 2002	0.7333	0.7333	0.7333	0.7333	0	+0.00(+0.00%)
Jul 12, 2002	0.7333	0.7333	0.7333	0.7333	0	+0.00(+0.00%)
Jul 11, 2002	0.7333	0.7333	0.7333	0.7333	3,763	-0.03(-4.17%)
Jul 10, 2002	0.7652	0.7652	0.7652	0.7652	9,409	-0.00(-0.41%)
Jul 09, 2002	0.7684	0.7684	0.7684	0.7684	0	+0.00(+0.00%)
Jul 08, 2002	0.7684	0.7684	0.7684	0.7684	1,568	-0.06(-7.31%)
Jul 05, 2002	0.8289	0.8289	0.8289	0.8289	0	+0.00(+0.00%)
Jul 04, 2002	0.8289	0.8289	0.8289	0.8289	0	+0.00(+0.00%)
Jul 03, 2002	0.8289	0.8289	0.8289	0.8289	0	+0.00(+0.00%)
Jul 02, 2002	0.8289	0.8289	0.8289	0.8289	0	+0.00(+0.00%)

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.