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 (%)
Dec 31, 2012	2.008	2.058	1.998	2.011	831,826	-0.00(-0.17%)
Dec 28, 2012	2.018	2.035	2.008	2.015	133,011	-0.02(-1.15%)
Dec 27, 2012	2.045	2.045	2.015	2.038	114,917	+0.01(+0.33%)
Dec 26, 2012	2.015	2.038	2.004	2.031	179,204	+0.03(+1.34%)
Dec 24, 2012	1.991	2.015	1.986	2.004	110,697	+0.00(+0.00%)
Dec 21, 2012	2.055	2.088	2.004	2.004	421,963	-0.03(-1.32%)
Dec 20, 2012	2.011	2.045	2.005	2.031	453,393	+0.04(+1.85%)
Dec 19, 2012	1.988	2.028	1.988	1.994	858,124	+0.03(+1.54%)
Dec 18, 2012	1.937	1.978	1.923	1.964	555,609	+0.03(+1.56%)
Dec 17, 2012	1.914	1.964	1.900	1.934	795,636	+0.03(+1.77%)
Dec 14, 2012	1.917	1.921	1.890	1.900	305,464	-0.01(-0.70%)
Dec 13, 2012	1.897	1.931	1.857	1.914	999,037	+0.04(+1.97%)
Dec 12, 2012	1.780	1.900	1.776	1.877	2,713,270	+0.11(+6.27%)
Dec 11, 2012	1.706	1.769	1.706	1.766	370,572	+0.06(+3.54%)
Dec 10, 2012	1.739	1.739	1.699	1.706	377,288	-0.03(-1.55%)
Dec 07, 2012	1.722	1.733	1.706	1.733	334,946	+0.01(+0.78%)
Dec 06, 2012	1.729	1.743	1.719	1.719	103,129	-0.01(-0.58%)
Dec 05, 2012	1.742	1.743	1.726	1.729	79,946	-0.02(-0.96%)

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.