Indicators

Arbor Realty Trust (NY: ABR )

13.42 +0.53 (+4.11%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.48	10.58	10.46	10.50	251,639	+0.04(+0.38%)
Jan 30, 2007	10.37	10.46	10.35	10.46	137,368	+0.09(+0.83%)
Jan 29, 2007	10.30	10.37	10.26	10.37	315,764	+0.11(+1.09%)
Jan 26, 2007	10.27	10.30	10.15	10.26	300,872	-0.00(-0.03%)
Jan 25, 2007	10.34	10.38	10.17	10.27	305,127	+0.00(+0.00%)
Jan 24, 2007	10.34	10.35	10.21	10.27	290,235	-0.04(-0.42%)
Jan 23, 2007	10.21	10.38	10.20	10.31	239,482	+0.10(+0.93%)
Jan 22, 2007	10.22	10.27	10.14	10.21	361,047	-0.04(-0.39%)
Jan 19, 2007	10.000	10.28	9.934	10.25	306,951	+0.22(+2.20%)
Jan 18, 2007	10.05	10.07	9.852	10.03	1,428,993	-0.01(-0.10%)
Jan 17, 2007	9.937	10.06	9.898	10.04	169,886	+0.05(+0.46%)
Jan 16, 2007	10.01	10.09	9.921	9.996	143,142	-0.01(-0.10%)
Jan 12, 2007	10.05	10.05	9.986	10.01	137,368	-0.03(-0.29%)
Jan 11, 2007	9.898	10.10	9.878	10.04	219,424	+0.18(+1.84%)
Jan 10, 2007	9.789	9.921	9.756	9.855	2,089,698	+0.00(+0.03%)
Jan 09, 2007	9.878	9.927	9.687	9.852	175,053	+0.01(+0.10%)
Jan 08, 2007	9.726	9.864	9.657	9.842	108,800	+0.12(+1.18%)
Jan 05, 2007	9.888	9.888	9.641	9.726	275,344	-0.21(-2.09%)
Jan 04, 2007	9.871	9.934	9.756	9.934	235,227	+0.10(+1.00%)

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.