Indicators

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	1.844	1.867	1.844	1.864	116,756	+0.03(+1.85%)
Oct 26, 2012	1.850	1.830	1.830	1.830	256,416	-0.01(-0.55%)
Oct 25, 2012	1.864	1.864	1.830	1.840	187,854	-0.01(-0.55%)
Oct 24, 2012	1.850	1.864	1.830	1.850	273,191	+0.02(+1.30%)
Oct 23, 2012	1.861	1.861	1.823	1.827	350,022	-0.04(-2.00%)
Oct 19, 2012	1.888	1.888	1.857	1.864	398,278	-0.02(-1.08%)
Oct 18, 2012	1.881	1.885	1.871	1.884	434,397	+0.00(+0.18%)
Oct 17, 2012	1.881	1.894	1.871	1.881	417,879	-0.00(-0.18%)
Oct 16, 2012	1.894	1.894	1.864	1.884	615,828	+0.01(+0.36%)
Oct 15, 2012	1.932	1.932	1.864	1.878	529,080	-0.04(-1.95%)
Oct 12, 2012	1.932	1.949	1.898	1.915	387,811	-0.02(-0.88%)
Oct 11, 2012	1.928	1.942	1.915	1.932	377,484	+0.00(+0.18%)
Oct 10, 2012	1.932	1.939	1.881	1.928	913,171	+0.00(+0.00%)
Oct 09, 2012	1.952	1.952	1.915	1.928	486,483	-0.02(-1.04%)
Oct 08, 2012	1.918	1.952	1.918	1.949	1,597,978	+0.02(+0.88%)
Oct 05, 2012	1.935	1.949	1.916	1.932	10,851,690	-0.12(-5.78%)
Oct 04, 2012	2.071	2.081	2.027	2.050	167,204	-0.00(-0.17%)
Oct 03, 2012	2.067	2.074	2.033	2.054	82,619	-0.02(-0.98%)
Oct 02, 2012	2.081	2.094	2.016	2.074	226,384	+0.01(+0.66%)

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.