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 (%)
Oct 29, 2010	1.696	1.712	1.683	1.693	138,013	+0.01(+0.38%)
Oct 28, 2010	1.677	1.731	1.645	1.686	191,697	+0.01(+0.38%)
Oct 27, 2010	1.686	1.706	1.645	1.680	188,438	-0.01(-0.38%)
Oct 25, 2010	1.699	1.702	1.645	1.686	98,987	+0.00(+0.00%)
Oct 22, 2010	1.718	1.718	1.677	1.686	71,082	-0.02(-1.31%)
Oct 21, 2010	1.680	1.715	1.642	1.709	153,025	+0.04(+2.10%)
Oct 20, 2010	1.706	1.750	1.667	1.674	158,078	-0.04(-2.42%)
Oct 19, 2010	1.725	1.741	1.696	1.715	119,359	-0.03(-1.47%)
Oct 18, 2010	1.715	1.741	1.686	1.741	174,289	+0.02(+1.30%)
Oct 15, 2010	1.760	1.766	1.702	1.718	68,828	-0.04(-2.36%)
Oct 14, 2010	1.770	1.776	1.728	1.760	51,627	-0.02(-1.08%)
Oct 13, 2010	1.750	1.808	1.738	1.779	323,586	+0.05(+2.96%)
Oct 12, 2010	1.686	1.738	1.613	1.728	379,800	+0.03(+1.88%)
Oct 11, 2010	1.747	1.773	1.686	1.696	131,823	-0.04(-2.03%)
Oct 08, 2010	1.731	1.738	1.623	1.731	359,910	+0.10(+5.86%)
Oct 07, 2010	1.642	1.648	1.607	1.635	227,805	-0.01(-0.78%)
Oct 06, 2010	1.651	1.651	1.610	1.648	253,834	-0.01(-0.77%)
Oct 05, 2010	1.623	1.683	1.603	1.661	291,902	+0.03(+1.96%)
Oct 04, 2010	1.587	1.629	1.562	1.629	243,437	+0.03(+1.80%)

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.