Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)

Official Closing 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 (%)
Jan 31, 2006	8.375	8.391	8.318	8.375	274,134	+0.00(+0.00%)
Jan 30, 2006	8.385	8.391	8.324	8.375	236,181	+0.01(+0.15%)
Jan 27, 2006	8.366	8.417	8.324	8.363	135,498	-0.00(-0.04%)
Jan 26, 2006	8.474	8.474	8.324	8.366	414,337	-0.11(-1.28%)
Jan 25, 2006	8.360	8.474	8.347	8.474	213,285	+0.07(+0.87%)
Jan 24, 2006	8.395	8.481	8.296	8.401	170,000	+0.01(+0.08%)
Jan 23, 2006	8.331	8.481	8.289	8.395	219,871	+0.06(+0.73%)
Jan 20, 2006	8.487	8.487	8.321	8.334	344,392	-0.10(-1.17%)
Jan 19, 2006	8.471	8.513	8.360	8.433	293,266	-0.12(-1.45%)
Jan 18, 2006	8.477	8.669	8.477	8.557	417,474	+0.06(+0.71%)
Jan 17, 2006	8.640	8.742	8.328	8.497	565,519	-0.13(-1.48%)
Jan 13, 2006	8.688	8.701	8.509	8.624	233,045	+0.02(+0.19%)
Jan 12, 2006	8.736	8.851	8.599	8.608	416,533	-0.08(-0.92%)
Jan 11, 2006	8.752	8.758	8.500	8.688	338,746	-0.06(-0.73%)
Jan 10, 2006	8.567	8.780	8.544	8.752	164,668	+0.12(+1.40%)
Jan 09, 2006	8.468	8.653	8.468	8.631	125,775	+0.15(+1.81%)
Jan 06, 2006	8.497	8.522	8.337	8.477	477,695	+0.01(+0.11%)
Jan 05, 2006	8.468	8.528	8.395	8.468	201,993	+0.01(+0.15%)
Jan 04, 2006	8.401	8.455	8.331	8.455	220,812	+0.03(+0.38%)

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.