Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	3.430	3.430	3.291	3.406	333,964	-0.00(-0.14%)
Jan 30, 2017	3.448	3.453	3.397	3.411	140,490	-0.05(-1.47%)
Jan 27, 2017	3.490	3.490	3.453	3.462	151,060	-0.00(-0.13%)
Jan 26, 2017	3.443	3.476	3.434	3.466	164,824	+0.03(+0.94%)
Jan 25, 2017	3.462	3.476	3.420	3.434	220,901	-0.02(-0.67%)
Jan 24, 2017	3.480	3.491	3.453	3.457	119,665	-0.02(-0.53%)
Jan 23, 2017	3.462	3.480	3.450	3.476	188,023	+0.01(+0.27%)
Jan 20, 2017	3.434	3.476	3.420	3.466	178,102	+0.01(+0.40%)
Jan 19, 2017	3.471	3.471	3.416	3.453	241,348	-0.03(-0.80%)
Jan 18, 2017	3.480	3.485	3.416	3.480	197,763	+0.00(+0.13%)
Jan 17, 2017	3.499	3.503	3.466	3.476	126,037	-0.01(-0.40%)
Jan 13, 2017		3.490	3.490	3.490	0	+0.00(+0.00%)
Jan 12, 2017	3.513	3.517	3.462	3.490	133,704	-0.00(-0.13%)
Jan 11, 2017	3.513	3.531	3.492	3.494	225,806	-0.04(-1.05%)
Jan 10, 2017	3.508	3.531	3.499	3.531	132,053	+0.02(+0.66%)
Jan 09, 2017	3.522	3.545	3.480	3.508	266,332	-0.02(-0.52%)
Jan 06, 2017	3.531	3.550	3.497	3.526	364,071	-0.00(-0.13%)
Jan 05, 2017	3.522	3.531	3.457	3.531	262,101	+0.00(+0.00%)
Jan 04, 2017	3.499	3.531	3.497	3.531	337,233	+0.01(+0.39%)

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.