Indicators

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	3.519	3.519	3.495	3.509	145,302	-0.00(-0.14%)
Feb 27, 2017	3.504	3.557	3.504	3.514	125,784	+0.01(+0.41%)
Feb 24, 2017	3.557	3.566	3.500	3.500	158,086	-0.03(-0.94%)
Feb 23, 2017	3.514	3.538	3.495	3.533	130,671	+0.02(+0.68%)
Feb 22, 2017	3.504	3.517	3.495	3.509	113,481	+0.00(+0.00%)
Feb 21, 2017	3.485	3.538	3.485	3.509	176,551	+0.03(+0.82%)
Feb 17, 2017		3.481	3.481	3.481	0	-0.05(-1.35%)
Feb 16, 2017	3.481	3.528	3.481	3.528	142,038	+0.06(+1.64%)
Feb 15, 2017	3.500	3.538	3.466	3.471	307,193	-0.03(-0.82%)
Feb 14, 2017	3.476	3.509	3.471	3.500	183,798	+0.01(+0.41%)
Feb 13, 2017	3.485	3.509	3.471	3.485	165,354	+0.00(+0.14%)
Feb 10, 2017	3.466	3.491	3.462	3.481	186,826	+0.01(+0.27%)
Feb 09, 2017	3.500	3.500	3.452	3.471	216,197	-0.01(-0.41%)
Feb 08, 2017	3.514	3.514	3.471	3.485	197,754	-0.01(-0.41%)
Feb 07, 2017	3.519	3.519	3.500	3.500	124,474	-0.01(-0.27%)
Feb 06, 2017	3.519	3.533	3.501	3.509	160,974	-0.01(-0.27%)
Feb 03, 2017	3.533	3.533	3.514	3.519	204,938	+0.00(+0.14%)
Feb 02, 2017	3.519	3.543	3.504	3.514	161,626	-0.01(-0.40%)

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.