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 (%)
Jul 29, 2005	9.822	9.924	9.799	9.838	212,269	+0.05(+0.49%)
Jul 28, 2005	9.774	9.857	9.726	9.790	503,749	+0.06(+0.66%)
Jul 27, 2005	9.598	9.726	9.518	9.726	473,693	+0.10(+1.00%)
Jul 26, 2005	9.553	9.630	9.486	9.630	203,190	+0.09(+0.94%)
Jul 25, 2005	9.566	9.633	9.464	9.541	290,227	-0.01(-0.10%)
Jul 22, 2005	9.608	9.608	9.528	9.550	438,002	-0.03(-0.33%)
Jul 21, 2005	9.614	9.643	9.518	9.582	252,344	+0.00(+0.00%)
Jul 20, 2005	9.576	9.617	9.547	9.582	545,702	+0.02(+0.23%)
Jul 19, 2005	9.509	9.582	9.477	9.560	282,400	+0.06(+0.67%)
Jul 18, 2005	9.406	9.502	9.339	9.496	291,166	+0.09(+0.95%)
Jul 15, 2005	9.378	9.416	9.317	9.406	437,063	+0.03(+0.31%)
Jul 14, 2005	9.512	9.512	9.375	9.378	513,768	-0.13(-1.41%)
Jul 13, 2005	9.557	9.569	9.477	9.512	491,226	-0.04(-0.47%)
Jul 12, 2005	9.486	9.595	9.375	9.557	483,086	+0.09(+0.98%)
Jul 11, 2005	9.707	9.710	9.458	9.464	397,301	-0.28(-2.85%)
Jul 08, 2005	9.422	9.898	9.400	9.742	410,138	+0.34(+3.57%)
Jul 07, 2005	9.397	9.442	9.301	9.406	215,713	-0.01(-0.10%)
Jul 06, 2005	9.403	9.454	9.365	9.416	375,699	+0.01(+0.14%)
Jul 05, 2005	9.247	9.422	9.247	9.403	204,129	+0.16(+1.69%)

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.