Indicators

Arbor Realty Trust (NY: ABR )

12.71 -0.79 (-5.81%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	2.778	2.802	2.771	2.774	174,643	-0.02(-0.71%)
Jan 29, 2015	2.790	2.794	2.762	2.794	167,148	+0.01(+0.43%)
Jan 28, 2015	2.750	2.802	2.750	2.782	200,035	+0.02(+0.58%)
Jan 27, 2015	2.730	2.778	2.730	2.766	160,002	+0.01(+0.29%)
Jan 26, 2015	2.750	2.758	2.722	2.758	377,830	+0.04(+1.32%)
Jan 23, 2015	2.758	2.766	2.722	2.722	168,489	-0.04(-1.30%)
Jan 22, 2015	2.734	2.774	2.730	2.758	260,103	+0.03(+1.02%)
Jan 21, 2015	2.738	2.750	2.730	2.730	185,074	-0.02(-0.58%)
Jan 20, 2015	2.754	2.778	2.722	2.746	899,651	-0.02(-0.58%)
Jan 16, 2015	2.722	2.770	2.714	2.762	1,150,571	+0.03(+1.17%)
Jan 15, 2015	2.738	2.754	2.722	2.730	65,755	-0.02(-0.73%)
Jan 14, 2015	2.714	2.754	2.706	2.750	155,425	+0.04(+1.32%)
Jan 13, 2015	2.754	2.778	2.710	2.714	368,524	-0.04(-1.59%)
Jan 12, 2015	2.802	2.802	2.754	2.758	260,684	-0.02(-0.86%)
Jan 09, 2015	2.794	2.810	2.774	2.782	228,472	-0.01(-0.43%)
Jan 08, 2015	2.842	2.862	2.766	2.794	613,211	-0.05(-1.69%)
Jan 07, 2015	2.798	2.850	2.782	2.842	410,055	+0.05(+1.71%)
Jan 06, 2015	2.798	2.826	2.762	2.794	384,533	-0.00(-0.14%)
Jan 05, 2015	2.726	2.798	2.718	2.798	326,420	+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.