Indicators

Arbor Realty Trust (NY: ABR )

13.87 -0.02 (-0.14%)

Streaming Delayed Price Updated: 1:18 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	2.845	2.845	2.825	2.829	143,959	-0.00(-0.14%)
Feb 26, 2015	2.853	2.861	2.825	2.833	100,528	-0.01(-0.28%)
Feb 25, 2015	2.833	2.865	2.829	2.841	138,943	+0.02(+0.56%)
Feb 24, 2015	2.778	2.829	2.758	2.825	193,074	+0.05(+1.70%)
Feb 23, 2015	2.742	2.790	2.663	2.778	292,485	+0.00(+0.00%)
Feb 20, 2015	2.762	2.797	2.751	2.778	413,201	+0.01(+0.42%)
Feb 19, 2015	2.816	2.830	2.754	2.766	261,367	-0.04(-1.38%)
Feb 18, 2015	2.836	2.844	2.793	2.805	192,207	-0.01(-0.41%)
Feb 17, 2015	2.813	2.855	2.789	2.816	281,774	+0.05(+1.96%)
Feb 13, 2015	2.867	2.762	2.762	2.762	572,005	-0.10(-3.52%)
Feb 12, 2015	2.867	2.867	2.836	2.863	228,590	-0.00(-0.14%)
Feb 11, 2015	2.820	2.867	2.778	2.867	244,927	+0.04(+1.37%)
Feb 10, 2015	2.778	2.828	2.770	2.828	171,717	+0.04(+1.39%)
Feb 09, 2015	2.828	2.840	2.774	2.789	530,829	-0.04(-1.37%)
Feb 06, 2015	2.844	2.863	2.809	2.828	277,337	-0.04(-1.48%)
Feb 05, 2015	2.801	2.875	2.766	2.871	379,211	+0.09(+3.35%)
Feb 04, 2015	2.778	2.793	2.747	2.778	138,672	-0.02(-0.69%)
Feb 03, 2015	2.720	2.797	2.693	2.797	327,202	+0.09(+3.14%)

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.