Indicators

Arbor Realty Trust (NY: ABR )

13.66 +0.56 (+4.27%)

Official Closing Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	8.326	8.553	8.326	8.507	425,645	+0.13(+1.61%)
Apr 27, 2006	8.244	8.434	8.214	8.372	267,931	-0.14(-1.62%)
Apr 26, 2006	8.579	8.631	8.415	8.510	711,235	-0.04(-0.46%)
Apr 25, 2006	8.638	8.641	8.540	8.549	393,980	+0.00(+0.04%)
Apr 24, 2006	8.687	8.687	8.523	8.546	276,151	+0.01(+0.08%)
Apr 21, 2006	8.490	8.658	8.474	8.540	535,862	+0.15(+1.84%)
Apr 20, 2006	8.500	8.500	8.382	8.385	159,845	-0.09(-1.05%)
Apr 19, 2006	8.398	8.536	8.392	8.474	264,581	+0.08(+0.98%)
Apr 18, 2006	8.290	8.457	8.287	8.392	491,714	+0.12(+1.47%)
Apr 17, 2006	8.411	8.474	8.211	8.270	363,838	-0.14(-1.68%)
Apr 13, 2006	8.533	8.540	8.392	8.411	409,508	-0.12(-1.42%)
Apr 12, 2006	8.533	8.572	8.500	8.533	340,394	+0.00(+0.00%)
Apr 11, 2006	8.605	8.605	8.461	8.533	332,173	-0.06(-0.65%)
Apr 10, 2006	8.556	8.641	8.523	8.589	204,297	+0.03(+0.35%)
Apr 07, 2006	8.743	8.786	8.540	8.559	373,581	-0.17(-1.99%)
Apr 06, 2006	8.753	8.799	8.714	8.733	235,048	-0.01(-0.11%)
Apr 05, 2006	8.861	8.894	8.740	8.743	294,419	-0.07(-0.75%)
Apr 04, 2006	8.868	8.884	8.802	8.809	364,751	-0.04(-0.45%)

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.