Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	2.701	2.725	2.695	2.697	179,585	-0.02(-0.71%)
Jan 29, 2015	2.713	2.717	2.686	2.717	171,878	+0.01(+0.43%)
Jan 28, 2015	2.674	2.725	2.674	2.705	205,695	+0.02(+0.58%)
Jan 27, 2015	2.655	2.701	2.655	2.690	164,530	+0.01(+0.29%)
Jan 26, 2015	2.674	2.682	2.647	2.682	388,522	+0.03(+1.32%)
Jan 23, 2015	2.682	2.690	2.647	2.647	173,257	-0.03(-1.30%)
Jan 22, 2015	2.659	2.697	2.655	2.682	267,463	+0.03(+1.02%)
Jan 21, 2015	2.662	2.674	2.655	2.655	190,311	-0.02(-0.58%)
Jan 20, 2015	2.678	2.701	2.647	2.670	925,108	-0.02(-0.58%)
Jan 16, 2015	2.647	2.694	2.639	2.686	1,183,128	+0.03(+1.17%)
Jan 15, 2015	2.662	2.678	2.647	2.655	67,616	-0.02(-0.73%)
Jan 14, 2015	2.639	2.678	2.631	2.674	159,823	+0.03(+1.32%)
Jan 13, 2015	2.678	2.701	2.635	2.639	378,953	-0.04(-1.59%)
Jan 12, 2015	2.725	2.725	2.678	2.682	268,061	-0.02(-0.86%)
Jan 09, 2015	2.717	2.732	2.697	2.705	234,937	-0.01(-0.43%)
Jan 08, 2015	2.763	2.783	2.690	2.717	630,563	-0.05(-1.69%)
Jan 07, 2015	2.721	2.771	2.705	2.763	421,659	+0.05(+1.71%)
Jan 06, 2015	2.721	2.748	2.686	2.717	395,414	-0.00(-0.14%)
Jan 05, 2015	2.651	2.721	2.643	2.721	335,656	+0.07(+2.64%)

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.