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 (%)
Feb 28, 2005	7.985	8.049	7.947	7.985	192,858	+0.04(+0.52%)
Feb 25, 2005	8.129	8.145	7.915	7.944	176,891	-0.14(-1.70%)
Feb 24, 2005	8.305	8.305	8.065	8.081	208,826	-0.22(-2.65%)
Feb 23, 2005	8.372	8.394	8.285	8.301	179,396	+0.01(+0.12%)
Feb 22, 2005	8.346	8.426	8.247	8.292	250,152	-0.05(-0.65%)
Feb 18, 2005	8.336	8.461	8.273	8.346	520,343	+0.17(+2.03%)
Feb 17, 2005	8.164	8.247	8.145	8.180	123,667	+0.02(+0.27%)
Feb 16, 2005	7.995	8.190	7.992	8.158	110,518	+0.15(+1.87%)
Feb 15, 2005	8.049	8.049	7.985	8.007	146,209	-0.01(-0.12%)
Feb 14, 2005	7.825	8.113	7.825	8.017	291,166	+0.22(+2.87%)
Feb 11, 2005	7.605	7.793	7.538	7.793	300,559	+0.22(+2.87%)
Feb 10, 2005	7.532	7.599	7.522	7.576	103,004	+0.04(+0.59%)
Feb 09, 2005	7.599	7.618	7.522	7.532	128,050	-0.04(-0.55%)
Feb 08, 2005	7.643	7.666	7.570	7.573	121,789	-0.06(-0.84%)
Feb 07, 2005	7.666	7.682	7.602	7.637	355,661	-0.02(-0.21%)
Feb 04, 2005	7.698	7.720	7.650	7.653	154,662	-0.01(-0.17%)
Feb 03, 2005	7.669	7.701	7.634	7.666	247,648	+0.01(+0.08%)
Feb 02, 2005	7.663	7.663	7.538	7.659	154,036	-0.00(-0.04%)

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.