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 (%)
Jan 29, 2016	2.691	2.762	2.669	2.762	202,226	+0.10(+3.81%)
Jan 28, 2016	2.661	2.703	2.640	2.661	206,261	+0.02(+0.64%)
Jan 27, 2016	2.686	2.703	2.606	2.644	224,534	-0.04(-1.42%)
Jan 26, 2016	2.661	2.691	2.636	2.682	237,813	+0.04(+1.44%)
Jan 25, 2016	2.695	2.703	2.644	2.644	114,328	-0.05(-1.88%)
Jan 22, 2016	2.648	2.703	2.640	2.695	230,221	+0.06(+2.41%)
Jan 21, 2016	2.606	2.661	2.583	2.631	230,725	+0.03(+0.97%)
Jan 20, 2016	2.661	2.691	2.568	2.606	826,418	-0.09(-3.29%)
Jan 19, 2016	2.750	2.750	2.669	2.695	325,774	-0.04(-1.54%)
Jan 15, 2016	2.750	2.737	2.737	2.737	257,119	-0.05(-1.82%)
Jan 14, 2016	2.788	2.805	2.712	2.788	222,237	+0.01(+0.30%)
Jan 13, 2016	2.843	2.867	2.741	2.779	519,148	-0.07(-2.52%)
Jan 12, 2016	2.952	2.957	2.851	2.851	281,152	-0.09(-3.02%)
Jan 11, 2016	2.978	3.007	2.889	2.940	495,454	-0.03(-1.14%)
Jan 08, 2016	3.003	3.014	2.961	2.974	328,248	-0.03(-0.98%)
Jan 07, 2016	3.037	3.045	2.999	3.003	320,262	-0.08(-2.47%)
Jan 06, 2016	3.066	3.104	3.058	3.079	332,273	+0.02(+0.69%)
Jan 05, 2016	3.058	3.104	3.028	3.058	400,492	+0.00(+0.00%)

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.