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 (%)
Jun 30, 2011	1.495	1.508	1.488	1.495	81,558	+0.00(+0.00%)
Jun 29, 2011	1.504	1.530	1.495	1.495	138,373	+0.00(+0.21%)
Jun 28, 2011	1.472	1.552	1.472	1.492	156,153	+0.02(+1.30%)
Jun 27, 2011	1.463	1.514	1.463	1.472	113,035	+0.00(+0.22%)
Jun 24, 2011	1.479	1.498	1.450	1.469	243,402	-0.01(-0.65%)
Jun 23, 2011	1.425	1.492	1.425	1.479	168,234	+0.04(+2.66%)
Jun 22, 2011	1.425	1.472	1.415	1.441	372,414	+0.02(+1.12%)
Jun 21, 2011	1.405	1.431	1.396	1.425	76,479	+0.02(+1.59%)
Jun 20, 2011	1.389	1.415	1.389	1.402	180,845	+0.01(+0.69%)
Jun 17, 2011	1.402	1.418	1.361	1.393	236,784	+0.00(+0.23%)
Jun 16, 2011	1.425	1.447	1.373	1.389	308,796	-0.04(-2.47%)
Jun 15, 2011	1.341	1.441	1.341	1.425	499,739	+0.09(+6.95%)
Jun 14, 2011	1.348	1.389	1.249	1.332	1,060,579	-0.00(-0.24%)
Jun 13, 2011	1.670	1.670	1.294	1.335	1,579,370	-0.34(-20.23%)
Jun 10, 2011	1.626	1.690	1.607	1.674	253,628	+0.05(+2.95%)
Jun 09, 2011	1.597	1.655	1.591	1.626	188,945	+0.03(+1.80%)
Jun 08, 2011	1.591	1.629	1.567	1.597	118,279	+0.00(+0.00%)
Jun 07, 2011	1.623	1.635	1.581	1.597	104,272	-0.02(-1.19%)
Jun 06, 2011	1.607	1.629	1.540	1.616	152,064	+0.01(+0.60%)

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.