Indicators

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	3.527	3.527	3.384	3.503	324,774	-0.00(-0.14%)
Jan 30, 2017	3.546	3.550	3.493	3.508	136,624	-0.05(-1.47%)
Jan 27, 2017	3.588	3.588	3.550	3.560	146,903	-0.00(-0.13%)
Jan 26, 2017	3.541	3.574	3.531	3.565	160,288	+0.03(+0.94%)
Jan 25, 2017	3.560	3.574	3.517	3.531	214,822	-0.02(-0.67%)
Jan 24, 2017	3.579	3.589	3.550	3.555	116,372	-0.02(-0.53%)
Jan 23, 2017	3.560	3.579	3.548	3.574	182,848	+0.01(+0.27%)
Jan 20, 2017	3.531	3.574	3.517	3.565	173,201	+0.01(+0.40%)
Jan 19, 2017	3.569	3.569	3.512	3.550	234,707	-0.03(-0.80%)
Jan 18, 2017	3.579	3.584	3.513	3.579	192,321	+0.00(+0.13%)
Jan 17, 2017	3.598	3.603	3.565	3.574	122,569	-0.01(-0.40%)
Jan 13, 2017		3.588	3.588	3.588	0	+0.00(+0.00%)
Jan 12, 2017	3.612	3.617	3.560	3.588	130,025	-0.00(-0.13%)
Jan 11, 2017	3.612	3.631	3.591	3.593	219,592	-0.04(-1.05%)
Jan 10, 2017	3.607	3.631	3.598	3.631	128,420	+0.02(+0.66%)
Jan 09, 2017	3.621	3.645	3.579	3.607	259,003	-0.02(-0.52%)
Jan 06, 2017	3.631	3.650	3.596	3.626	354,053	-0.00(-0.13%)
Jan 05, 2017	3.621	3.631	3.555	3.631	254,889	+0.00(+0.00%)
Jan 04, 2017	3.598	3.631	3.596	3.631	327,953	+0.01(+0.39%)

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.