Indicators

Arbor Realty Trust (NY: ABR )

13.39 -0.07 (-0.48%)

Streaming Delayed Price Updated: 10:09 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.899	7.925	7.794	7.817	307,816	-0.05(-0.63%)
Jan 28, 2005	7.810	7.866	7.764	7.866	100,778	+0.07(+0.88%)
Jan 27, 2005	7.774	7.856	7.725	7.797	194,554	-0.21(-2.67%)
Jan 26, 2005	8.034	8.040	7.988	8.011	144,012	-0.01(-0.08%)
Jan 25, 2005	8.070	8.178	8.017	8.017	102,300	-0.05(-0.65%)
Jan 24, 2005	7.922	8.073	7.879	8.070	99,560	+0.20(+2.59%)
Jan 21, 2005	7.863	7.922	7.771	7.866	701,187	+0.07(+0.84%)
Jan 20, 2005	7.817	7.863	7.748	7.801	330,042	+0.00(+0.00%)
Jan 19, 2005	7.909	7.909	7.764	7.801	396,720	-0.02(-0.25%)
Jan 18, 2005	7.883	7.902	7.787	7.820	334,913	-0.05(-0.63%)
Jan 14, 2005	7.915	7.955	7.846	7.869	210,082	+0.04(+0.46%)
Jan 13, 2005	7.846	7.883	7.814	7.833	147,057	+0.00(+0.04%)
Jan 12, 2005	7.860	7.876	7.784	7.830	235,657	-0.00(-0.04%)
Jan 11, 2005	7.883	7.883	7.784	7.833	94,993	-0.02(-0.21%)
Jan 10, 2005	7.922	7.952	7.837	7.850	73,985	-0.02(-0.29%)
Jan 07, 2005	7.896	7.919	7.814	7.873	127,267	+0.06(+0.76%)
Jan 06, 2005	7.833	7.876	7.801	7.814	80,683	-0.04(-0.46%)
Jan 05, 2005	7.889	7.915	7.768	7.850	294,419	-0.05(-0.58%)
Jan 04, 2005	8.014	8.030	7.883	7.896	197,599	-0.10(-1.27%)

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.