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 (%)
Jan 31, 2007	10.17	10.27	10.15	10.19	259,232	+0.04(+0.38%)
Jan 30, 2007	10.07	10.15	10.05	10.15	141,513	+0.08(+0.83%)
Jan 29, 2007	9.994	10.07	9.959	10.07	325,292	+0.11(+1.09%)
Jan 26, 2007	9.965	9.997	9.857	9.962	309,951	-0.00(-0.03%)
Jan 25, 2007	10.03	10.07	9.870	9.965	314,334	+0.00(+0.00%)
Jan 24, 2007	10.04	10.05	9.908	9.965	298,993	-0.04(-0.41%)
Jan 23, 2007	9.914	10.07	9.902	10.01	246,709	+0.09(+0.93%)
Jan 22, 2007	9.924	9.972	9.847	9.914	371,942	-0.04(-0.39%)
Jan 19, 2007	9.707	9.978	9.643	9.953	316,213	+0.21(+2.20%)
Jan 18, 2007	9.755	9.771	9.563	9.739	1,472,114	-0.01(-0.10%)
Jan 17, 2007	9.646	9.764	9.608	9.748	175,013	+0.04(+0.46%)
Jan 16, 2007	9.713	9.790	9.630	9.704	147,461	-0.01(-0.10%)
Jan 12, 2007	9.758	9.758	9.694	9.713	141,513	-0.03(-0.30%)
Jan 11, 2007	9.608	9.806	9.589	9.742	226,045	+0.18(+1.84%)
Jan 10, 2007	9.502	9.630	9.470	9.566	2,152,755	+0.00(+0.03%)
Jan 09, 2007	9.589	9.636	9.403	9.563	180,335	+0.01(+0.10%)
Jan 08, 2007	9.442	9.575	9.375	9.553	112,083	+0.11(+1.18%)
Jan 05, 2007	9.598	9.598	9.359	9.442	283,652	-0.20(-2.09%)
Jan 04, 2007	9.582	9.643	9.470	9.643	242,325	+0.10(+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.