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 (%)
Mar 31, 2009	0.2455	0.2614	0.2232	0.2296	843,482	-0.01(-4.00%)
Mar 30, 2009	0.2869	0.3061	0.2391	0.2391	699,807	-0.10(-29.25%)
Mar 26, 2009	0.3666	0.3730	0.3188	0.3380	684,394	-0.01(-3.64%)
Mar 25, 2009	0.3666	0.3826	0.3284	0.3507	466,793	-0.00(-0.90%)
Mar 24, 2009	0.3826	0.3826	0.3507	0.3539	264,658	-0.01(-3.48%)
Mar 23, 2009	0.3666	0.3762	0.3539	0.3666	475,374	+0.04(+13.86%)
Mar 20, 2009	0.3826	0.4368	0.3220	0.3220	1,309,297	-0.03(-9.01%)
Mar 19, 2009	0.3762	0.3858	0.3348	0.3539	316,715	+0.00(+0.00%)
Mar 18, 2009	0.3156	0.3539	0.3061	0.3539	559,217	+0.04(+12.12%)
Mar 17, 2009	0.3380	0.3443	0.2997	0.3156	336,127	-0.03(-7.48%)
Mar 16, 2009	0.4145	0.4304	0.3348	0.3411	492,553	-0.05(-12.29%)
Mar 13, 2009	0.3666	0.4426	0.3666	0.3890	0	+0.03(+7.96%)
Mar 12, 2009	0.2519	0.3635	0.2487	0.3603	693,189	+0.09(+34.52%)
Mar 11, 2009	0.2232	0.2774	0.2072	0.2678	344,251	+0.05(+23.53%)
Mar 10, 2009	0.1945	0.2391	0.1945	0.2168	256,014	+0.02(+9.68%)
Mar 09, 2009	0.1849	0.2040	0.1849	0.1977	389,991	-0.01(-4.62%)
Mar 06, 2009	0.2136	0.2136	0.1913	0.2072	0	+0.01(+4.48%)
Mar 05, 2009	0.2551	0.2551	0.1945	0.1983	264,065	-0.02(-9.84%)
Mar 04, 2009	0.2168	0.2264	0.2104	0.2200	717,240	+0.04(+18.97%)

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.