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 (%)
May 28, 2004	6.046	6.101	5.989	6.056	61,051	-0.01(-0.11%)
May 27, 2004	6.050	6.069	6.037	6.062	140,574	+0.01(+0.16%)
May 26, 2004	6.021	6.065	6.011	6.053	15,341	+0.05(+0.80%)
May 25, 2004	5.979	6.005	5.957	6.005	21,915	+0.04(+0.64%)
May 24, 2004	6.053	6.069	5.877	5.966	55,728	-0.09(-1.53%)
May 21, 2004	6.069	6.129	6.053	6.059	102,691	+0.00(+0.00%)
May 20, 2004	6.078	6.126	6.037	6.059	96,742	-0.02(-0.26%)
May 19, 2004	6.062	6.097	6.050	6.075	63,868	-0.02(-0.31%)
May 18, 2004	6.094	6.126	6.053	6.094	81,088	+0.03(+0.42%)
May 17, 2004	6.180	6.180	6.021	6.069	123,980	-0.12(-2.01%)
May 14, 2004	6.165	6.196	6.149	6.193	29,116	+0.04(+0.67%)
May 13, 2004	6.149	6.187	6.139	6.152	118,032	+0.02(+0.31%)
May 12, 2004	6.133	6.184	6.117	6.133	84,219	+0.06(+0.95%)
May 11, 2004	6.133	6.133	6.072	6.075	89,541	-0.06(-1.04%)
May 10, 2004	6.117	6.139	6.005	6.139	235,751	-0.03(-0.41%)
May 07, 2004	6.324	6.324	6.158	6.165	97,994	-0.22(-3.50%)
May 06, 2004	6.260	6.391	6.228	6.388	260,484	+0.13(+2.09%)
May 05, 2004	6.187	6.257	6.180	6.257	30,995	+0.06(+0.98%)
May 04, 2004	6.228	6.260	6.165	6.196	190,354	-0.03(-0.41%)

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.