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 (%)
May 29, 2015	2.899	2.915	2.866	2.866	445,098	-0.03(-1.12%)
May 28, 2015	2.907	2.915	2.887	2.899	649,530	+0.00(+0.00%)
May 27, 2015	2.866	2.903	2.850	2.899	1,097,434	+0.04(+1.56%)
May 26, 2015	2.838	2.862	2.822	2.854	970,023	+0.02(+0.86%)
May 22, 2015	2.850	2.830	2.830	2.830	703,965	-0.02(-0.71%)
May 21, 2015	2.842	2.870	2.838	2.850	566,897	+0.00(+0.00%)
May 20, 2015	2.818	2.850	2.810	2.850	1,040,083	+0.03(+1.15%)
May 19, 2015	2.794	2.834	2.794	2.818	812,998	+0.02(+0.87%)
May 18, 2015	2.753	2.806	2.733	2.794	2,105,033	+0.05(+1.92%)
May 15, 2015	2.709	2.745	2.705	2.741	1,486,710	+0.04(+1.65%)
May 14, 2015	2.656	2.713	2.656	2.697	8,542,800	+0.05(+1.83%)
May 13, 2015	2.709	2.713	2.648	2.648	1,066,015	-0.02(-0.61%)
May 12, 2015	2.739	2.743	2.664	2.664	3,882,230	-0.06(-2.18%)
May 11, 2015	2.775	2.775	2.724	2.724	1,515,142	-0.04(-1.43%)
May 08, 2015	2.775	2.775	2.727	2.763	999,578	+0.03(+1.16%)
May 07, 2015	2.763	2.763	2.727	2.731	604,750	-0.01(-0.43%)
May 06, 2015	2.763	2.775	2.739	2.743	565,358	-0.00(-0.14%)
May 05, 2015	2.759	2.785	2.743	2.747	745,538	-0.02(-0.71%)
May 04, 2015	2.834	2.842	2.759	2.767	541,770	-0.00(-0.14%)

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.