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 (%)
Dec 31, 2007	5.235	5.235	5.110	5.146	1,448,379	-0.11(-2.01%)
Dec 28, 2007	5.510	5.526	5.222	5.251	911,852	-0.14(-2.61%)
Dec 27, 2007	5.644	5.692	5.334	5.392	1,069,217	-0.32(-5.65%)
Dec 26, 2007	5.657	5.794	5.526	5.714	750,458	-0.03(-0.45%)
Dec 24, 2007	5.513	5.749	5.508	5.740	294,297	+0.25(+4.54%)
Dec 21, 2007	5.507	5.507	5.312	5.491	1,452,703	+0.08(+1.42%)
Dec 20, 2007	5.455	5.455	5.264	5.414	1,291,099	+0.00(+0.06%)
Dec 19, 2007	5.430	5.430	5.318	5.411	476,524	-0.02(-0.35%)
Dec 18, 2007	5.334	5.440	5.270	5.430	661,856	+0.17(+3.28%)
Dec 17, 2007	5.583	5.583	5.245	5.257	884,458	-0.27(-4.97%)
Dec 14, 2007	5.705	5.765	5.497	5.532	429,862	-0.20(-3.56%)
Dec 13, 2007	5.692	5.749	5.510	5.737	662,482	-0.02(-0.28%)
Dec 12, 2007	5.788	5.941	5.606	5.752	1,429,848	-0.03(-0.44%)
Dec 11, 2007	6.088	6.088	5.730	5.778	862,652	-0.21(-3.47%)
Dec 10, 2007	5.778	6.133	5.701	5.986	913,261	+0.31(+5.52%)
Dec 07, 2007	5.689	5.784	5.669	5.673	767,997	-0.01(-0.11%)
Dec 06, 2007	5.538	5.762	5.465	5.679	1,050,705	+0.16(+2.89%)
Dec 05, 2007	5.468	5.590	5.404	5.519	662,795	+0.12(+2.25%)
Dec 04, 2007	5.500	5.590	5.398	5.398	749,206	-0.13(-2.42%)

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.