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 (%)
Jan 31, 2005	7.682	7.707	7.579	7.602	316,526	-0.05(-0.63%)
Jan 28, 2005	7.595	7.650	7.551	7.650	103,630	+0.07(+0.88%)
Jan 27, 2005	7.560	7.640	7.512	7.583	200,059	-0.21(-2.67%)
Jan 26, 2005	7.813	7.819	7.768	7.790	148,088	-0.01(-0.08%)
Jan 25, 2005	7.848	7.953	7.797	7.797	105,195	-0.05(-0.65%)
Jan 24, 2005	7.704	7.851	7.663	7.848	102,377	+0.20(+2.59%)
Jan 21, 2005	7.647	7.704	7.557	7.650	721,029	+0.06(+0.84%)
Jan 20, 2005	7.602	7.647	7.535	7.586	339,381	+0.00(+0.00%)
Jan 19, 2005	7.691	7.691	7.551	7.586	407,946	-0.02(-0.25%)
Jan 18, 2005	7.666	7.685	7.573	7.605	344,390	-0.05(-0.63%)
Jan 14, 2005	7.698	7.736	7.631	7.653	216,026	+0.04(+0.46%)
Jan 13, 2005	7.631	7.666	7.599	7.618	151,218	+0.00(+0.04%)
Jan 12, 2005	7.643	7.659	7.570	7.615	242,325	-0.00(-0.04%)
Jan 11, 2005	7.666	7.666	7.570	7.618	97,681	-0.02(-0.21%)
Jan 10, 2005	7.704	7.733	7.621	7.634	76,079	-0.02(-0.29%)
Jan 07, 2005	7.678	7.701	7.599	7.656	130,868	+0.06(+0.76%)
Jan 06, 2005	7.618	7.659	7.586	7.599	82,966	-0.04(-0.46%)
Jan 05, 2005	7.672	7.698	7.554	7.634	302,750	-0.04(-0.58%)
Jan 04, 2005	7.793	7.809	7.666	7.678	203,190	-0.10(-1.27%)

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.