Indicators

Arbor Realty Trust (NY: ABR )

13.50 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	8.644	8.660	8.585	8.644	265,619	+0.00(+0.00%)
Jan 30, 2006	8.654	8.660	8.591	8.644	228,845	+0.01(+0.15%)
Jan 27, 2006	8.634	8.687	8.591	8.631	131,289	-0.00(-0.04%)
Jan 26, 2006	8.746	8.746	8.591	8.634	401,467	-0.11(-1.28%)
Jan 25, 2006	8.627	8.746	8.614	8.746	206,660	+0.08(+0.87%)
Jan 24, 2006	8.664	8.753	8.562	8.670	164,720	+0.01(+0.08%)
Jan 23, 2006	8.598	8.753	8.555	8.664	213,042	+0.06(+0.73%)
Jan 20, 2006	8.759	8.759	8.588	8.601	333,695	-0.10(-1.17%)
Jan 19, 2006	8.743	8.785	8.627	8.703	284,157	-0.13(-1.45%)
Jan 18, 2006	8.749	8.947	8.749	8.832	404,506	+0.06(+0.71%)
Jan 17, 2006	8.917	9.022	8.595	8.769	547,953	-0.13(-1.48%)
Jan 13, 2006	8.966	8.980	8.782	8.901	225,806	+0.02(+0.19%)
Jan 12, 2006	9.016	9.134	8.874	8.884	403,595	-0.08(-0.92%)
Jan 11, 2006	9.032	9.039	8.772	8.966	328,224	-0.07(-0.73%)
Jan 10, 2006	8.841	9.062	8.818	9.032	159,553	+0.13(+1.40%)
Jan 09, 2006	8.739	8.930	8.739	8.907	121,868	+0.16(+1.81%)
Jan 06, 2006	8.769	8.795	8.604	8.749	462,857	+0.01(+0.11%)
Jan 05, 2006	8.739	8.802	8.664	8.739	195,719	+0.01(+0.15%)
Jan 04, 2006	8.670	8.726	8.598	8.726	213,953	+0.03(+0.38%)

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.