Indicators

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	0.2108	0.2364	0.1853	0.1853	0	-0.03(-14.71%)
Feb 26, 2009	0.2459	0.2523	0.2172	0.2172	804,534	-0.02(-9.33%)
Feb 25, 2009	0.2747	0.2747	0.2268	0.2396	919,824	-0.04(-13.79%)
Feb 24, 2009	0.2747	0.2791	0.2619	0.2779	933,508	+0.00(+0.00%)
Feb 23, 2009	0.3002	0.3162	0.2779	0.2779	568,019	-0.01(-2.25%)
Feb 20, 2009	0.3034	0.3133	0.2715	0.2843	805,439	-0.02(-6.32%)
Feb 19, 2009	0.3993	0.3993	0.2715	0.3034	2,373,397	-0.10(-24.00%)
Feb 18, 2009	0.4663	0.5047	0.3993	0.3993	402,311	-0.05(-11.97%)
Feb 17, 2009	0.4791	0.4791	0.4536	0.4536	369,199	-0.03(-5.96%)
Feb 13, 2009	0.4951	0.5270	0.4791	0.4823	216,922	-0.01(-1.95%)
Feb 12, 2009	0.4759	0.4951	0.4759	0.4919	183,701	+0.01(+1.32%)
Feb 11, 2009	0.5015	0.5174	0.4791	0.4855	255,509	-0.01(-1.30%)
Feb 10, 2009	0.5590	0.5749	0.4823	0.4919	493,133	-0.06(-10.98%)
Feb 09, 2009	0.5174	0.5526	0.5079	0.5526	345,320	+0.05(+9.49%)
Feb 06, 2009	0.4791	0.5430	0.4727	0.5047	459,379	+0.02(+4.64%)
Feb 05, 2009	0.5142	0.5142	0.4695	0.4823	373,041	-0.04(-7.36%)
Feb 04, 2009	0.6005	0.6005	0.5047	0.5206	443,337	-0.07(-11.89%)
Feb 03, 2009	0.5590	0.5909	0.5142	0.5909	479,971	+0.04(+6.32%)

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.