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 (%)
Sep 28, 2012	2.000	2.010	1.954	1.960	163,429	-0.04(-1.81%)
Sep 27, 2012	1.974	2.010	1.954	1.997	206,836	+0.04(+1.84%)
Sep 26, 2012	1.997	2.010	1.954	1.960	161,142	-0.03(-1.32%)
Sep 25, 2012	2.023	2.052	1.980	1.987	192,725	-0.01(-0.49%)
Sep 24, 2012	2.075	2.095	1.980	1.997	353,447	-0.09(-4.10%)
Sep 21, 2012	2.092	2.118	2.036	2.082	525,613	+0.00(+0.00%)
Sep 20, 2012	2.092	2.125	2.046	2.082	159,884	+0.00(+0.16%)
Sep 19, 2012	2.095	2.095	2.023	2.079	196,272	-0.01(-0.32%)
Sep 18, 2012	2.108	2.128	2.072	2.085	99,913	-0.03(-1.40%)
Sep 17, 2012	2.036	2.151	2.036	2.115	275,843	+0.07(+3.54%)
Sep 14, 2012	1.855	2.065	1.852	2.042	776,168	+0.19(+10.48%)
Sep 13, 2012	1.855	1.865	1.836	1.849	790,429	+0.00(+0.00%)
Sep 12, 2012	1.872	1.885	1.839	1.849	198,766	-0.01(-0.71%)
Sep 11, 2012	1.819	1.868	1.816	1.862	66,722	+0.04(+2.35%)
Sep 10, 2012	1.829	1.868	1.816	1.819	721,700	-0.03(-1.42%)
Sep 07, 2012	1.872	1.872	1.819	1.845	61,399	-0.02(-1.06%)
Sep 06, 2012	1.875	1.888	1.813	1.865	105,924	+0.02(+0.89%)
Sep 05, 2012	1.855	1.865	1.822	1.849	340,970	-0.02(-1.05%)

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.