Indicators

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	8.209	8.282	8.164	8.164	432,680	-0.03(-0.35%)
Sep 28, 2006	8.285	8.285	8.142	8.193	284,905	-0.08(-0.97%)
Sep 27, 2006	8.138	8.320	8.138	8.273	239,195	+0.11(+1.29%)
Sep 26, 2006	8.250	8.285	8.167	8.167	374,759	-0.07(-0.85%)
Sep 25, 2006	8.218	8.289	8.148	8.237	258,606	+0.02(+0.27%)
Sep 22, 2006	8.209	8.241	8.181	8.215	230,115	-0.02(-0.23%)
Sep 21, 2006	8.225	8.257	8.164	8.234	191,606	+0.01(+0.12%)
Sep 20, 2006	8.221	8.273	8.170	8.225	185,971	+0.05(+0.66%)
Sep 19, 2006	8.225	8.225	8.103	8.170	170,316	-0.07(-0.85%)
Sep 18, 2006	8.228	8.282	8.209	8.241	106,761	-0.02(-0.23%)
Sep 15, 2006	8.209	8.260	8.145	8.260	387,283	+0.05(+0.62%)
Sep 14, 2006	8.218	8.225	8.100	8.209	160,611	+0.01(+0.12%)
Sep 13, 2006	8.180	8.225	8.100	8.199	208,826	+0.04(+0.51%)
Sep 12, 2006	8.049	8.199	8.048	8.158	192,545	+0.13(+1.59%)
Sep 11, 2006	7.966	8.043	7.905	8.030	108,326	+0.06(+0.72%)
Sep 08, 2006	7.912	7.982	7.905	7.972	186,910	+0.05(+0.65%)
Sep 07, 2006	7.969	7.982	7.905	7.921	159,985	-0.05(-0.60%)
Sep 06, 2006	8.017	8.023	7.969	7.969	308,699	-0.11(-1.42%)
Sep 05, 2006	7.988	8.100	7.953	8.084	164,681	+0.08(+1.00%)

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.