Indicators

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	0.6548	0.6644	0.6356	0.6388	363,667	-0.03(-4.27%)
Jan 28, 2010	0.6580	0.6675	0.6293	0.6673	374,722	+0.01(+1.91%)
Jan 27, 2010	0.6835	0.6907	0.6548	0.6548	241,126	-0.04(-5.53%)
Jan 26, 2010	0.7187	0.7250	0.6899	0.6931	151,851	-0.03(-3.55%)
Jan 25, 2010	0.7091	0.7410	0.6803	0.7187	277,654	+0.01(+0.90%)
Jan 22, 2010	0.7506	0.7506	0.7091	0.7123	270,315	-0.05(-6.69%)
Jan 21, 2010	0.7825	0.7825	0.7506	0.7634	303,355	-0.02(-2.05%)
Jan 20, 2010	0.7602	0.7825	0.7538	0.7793	263,956	+0.01(+0.83%)
Jan 19, 2010	0.7698	0.7793	0.7538	0.7730	355,273	-0.01(-0.82%)
Jan 15, 2010	0.7570	0.7793	0.7793	0.7793	207,573	+0.03(+3.83%)
Jan 14, 2010	0.7538	0.7602	0.7282	0.7506	320,906	-0.01(-1.26%)
Jan 13, 2010	0.7474	0.7730	0.7442	0.7602	610,836	+0.02(+2.59%)
Jan 12, 2010	0.7474	0.7474	0.7187	0.7410	549,209	-0.01(-1.28%)
Jan 11, 2010	0.7346	0.7602	0.7187	0.7506	420,707	+0.02(+2.17%)
Jan 08, 2010	0.7155	0.7634	0.7155	0.7346	596,653	+0.02(+2.22%)
Jan 07, 2010	0.7027	0.7474	0.6803	0.7187	1,066,769	+0.04(+5.14%)
Jan 06, 2010	0.6196	0.6963	0.6135	0.6835	1,250,339	+0.07(+11.46%)
Jan 05, 2010	0.6356	0.6356	0.5973	0.6133	133,824	-0.02(-2.54%)

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.