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 (%)
Jul 29, 2016	3.160	3.204	3.142	3.160	188,381	-0.01(-0.42%)
Jul 28, 2016	3.160	3.182	3.140	3.173	66,773	+0.01(+0.28%)
Jul 27, 2016	3.120	3.169	3.111	3.164	178,049	+0.04(+1.27%)
Jul 26, 2016	3.142	3.160	3.120	3.125	91,592	-0.04(-1.12%)
Jul 25, 2016	3.164	3.168	3.133	3.160	129,051	+0.00(+0.14%)
Jul 22, 2016	3.151	3.164	3.107	3.156	119,677	+0.01(+0.28%)
Jul 21, 2016	3.169	3.191	3.142	3.147	210,681	-0.02(-0.70%)
Jul 20, 2016	3.182	3.204	3.151	3.169	202,448	-0.00(-0.14%)
Jul 19, 2016	3.178	3.182	3.147	3.173	119,498	+0.01(+0.42%)
Jul 18, 2016	3.169	3.195	3.142	3.160	275,797	-0.02(-0.69%)
Jul 15, 2016	3.204	3.217	3.178	3.182	212,820	-0.04(-1.23%)
Jul 14, 2016	3.204	3.226	3.178	3.222	228,077	+0.02(+0.55%)
Jul 13, 2016	3.182	3.204	3.182	3.204	148,071	+0.00(+0.00%)
Jul 12, 2016	3.173	3.204	3.160	3.204	281,895	+0.04(+1.26%)
Jul 11, 2016	3.173	3.173	3.138	3.164	89,766	+0.01(+0.28%)
Jul 08, 2016	3.138	3.164	3.111	3.156	84,691	+0.04(+1.42%)
Jul 07, 2016	3.120	3.142	3.107	3.111	87,456	-0.04(-1.12%)
Jul 06, 2016	3.138	3.160	3.094	3.147	66,999	+0.00(+0.14%)
Jul 05, 2016	3.138	3.147	3.094	3.142	142,763	+0.01(+0.28%)

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.