Indicators

Arbor Realty Trust (NY: ABR )

13.89 UNCHANGED

Streaming Delayed 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 (%)
Sep 30, 2010	1.581	1.613	1.553	1.607	302,563	+0.04(+2.86%)
Sep 29, 2010	1.540	1.572	1.524	1.562	93,133	+0.00(+0.00%)
Sep 28, 2010	1.565	1.565	1.508	1.562	73,194	-0.02(-1.11%)
Sep 27, 2010	1.569	1.591	1.565	1.580	185,426	-0.01(-0.50%)
Sep 24, 2010	1.575	1.607	1.559	1.588	319,457	+0.03(+2.05%)
Sep 23, 2010	1.575	1.585	1.546	1.556	207,937	-0.01(-0.81%)
Sep 22, 2010	1.594	1.610	1.537	1.569	117,833	-0.04(-2.57%)
Sep 21, 2010	1.629	1.629	1.546	1.610	300,568	-0.02(-1.17%)
Sep 20, 2010	1.534	1.632	1.534	1.629	220,850	+0.09(+6.02%)
Sep 17, 2010	1.537	1.581	1.508	1.537	381,532	+0.02(+1.47%)
Sep 15, 2010	1.432	1.527	1.416	1.514	320,238	+0.06(+4.05%)
Sep 14, 2010	1.479	1.479	1.425	1.455	74,336	-0.02(-1.40%)
Sep 13, 2010	1.473	1.502	1.463	1.476	92,383	+0.01(+0.87%)
Sep 10, 2010	1.460	1.476	1.444	1.463	183,672	-0.00(-0.22%)
Sep 09, 2010	1.451	1.470	1.412	1.467	313,030	+0.02(+1.32%)
Sep 08, 2010	1.467	1.479	1.447	1.447	111,795	-0.01(-0.66%)
Sep 07, 2010	1.502	1.502	1.457	1.457	84,344	-0.05(-3.38%)
Sep 03, 2010	1.527	1.530	1.498	1.508	72,244	-0.01(-0.42%)
Sep 02, 2010	1.549	1.559	1.470	1.514	42,343	-0.02(-1.04%)

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.