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 (%)
May 29, 2009	0.5877	0.6228	0.4983	0.4983	2,295,787	-0.08(-14.29%)
May 28, 2009	0.6005	0.6005	0.5590	0.5813	614,581	-0.00(-0.55%)
May 27, 2009	0.6005	0.6005	0.5717	0.5845	426,249	-0.02(-2.66%)
May 26, 2009	0.5717	0.6165	0.5590	0.6005	532,368	+0.02(+3.87%)
May 22, 2009	0.5813	0.6069	0.5590	0.5781	396,688	+0.00(+0.00%)
May 21, 2009	0.6165	0.6228	0.5590	0.5781	933,562	-0.05(-7.65%)
May 20, 2009	0.6324	0.7570	0.6133	0.6260	1,887,058	+0.01(+1.55%)
May 19, 2009	0.5973	0.6707	0.5813	0.6165	780,624	+0.00(+0.00%)
May 18, 2009	0.6356	0.6356	0.5526	0.6165	650,551	+0.06(+11.56%)
May 15, 2009	0.6196	0.6196	0.5430	0.5526	716,539	-0.05(-8.95%)
May 14, 2009	0.5558	0.6707	0.5270	0.6069	765,743	+0.04(+7.34%)
May 13, 2009	0.6803	0.6867	0.5558	0.5653	1,514,862	-0.13(-18.81%)
May 12, 2009	0.8209	0.8209	0.6867	0.6963	766,914	-0.10(-12.45%)
May 11, 2009	0.7634	0.8273	0.7027	0.7953	1,125,992	+0.03(+3.75%)
May 08, 2009	1.070	1.070	0.7091	0.7666	2,773,529	-0.22(-22.58%)
May 07, 2009	1.076	1.166	0.9422	0.9902	1,291,534	-0.03(-3.12%)
May 06, 2009	1.134	1.179	0.9582	1.022	1,424,600	-0.12(-10.36%)
May 05, 2009	1.287	1.294	0.9614	1.140	4,371,640	-0.12(-9.39%)
May 04, 2009	1.112	1.351	1.054	1.258	2,416,674	+0.22(+21.60%)

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.