Indicators

Arbor Realty Trust (NY: ABR )

12.96 +0.12 (+0.97%)

Streaming Delayed Price Updated: 10:59 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	0.6733	0.6832	0.6536	0.6569	353,659	-0.03(-4.27%)
Jan 28, 2010	0.6766	0.6864	0.6471	0.6862	364,410	+0.01(+1.91%)
Jan 27, 2010	0.7029	0.7103	0.6733	0.6733	234,491	-0.04(-5.53%)
Jan 26, 2010	0.7390	0.7456	0.7094	0.7128	147,672	-0.03(-3.55%)
Jan 25, 2010	0.7291	0.7620	0.6996	0.7390	270,013	+0.01(+0.90%)
Jan 22, 2010	0.7718	0.7718	0.7291	0.7324	262,876	-0.05(-6.69%)
Jan 21, 2010	0.8047	0.8047	0.7718	0.7850	295,007	-0.02(-2.05%)
Jan 20, 2010	0.7817	0.8047	0.7751	0.8014	256,693	+0.01(+0.83%)
Jan 19, 2010	0.7915	0.8014	0.7751	0.7948	345,497	-0.01(-0.82%)
Jan 15, 2010	0.7784	0.8014	0.8014	0.8014	201,861	+0.03(+3.83%)
Jan 14, 2010	0.7751	0.7817	0.7488	0.7718	312,075	-0.01(-1.26%)
Jan 13, 2010	0.7686	0.7948	0.7653	0.7817	594,027	+0.02(+2.59%)
Jan 12, 2010	0.7686	0.7686	0.7390	0.7620	534,096	-0.01(-1.28%)
Jan 11, 2010	0.7554	0.7817	0.7390	0.7718	409,130	+0.02(+2.17%)
Jan 08, 2010	0.7357	0.7850	0.7357	0.7554	580,235	+0.02(+2.22%)
Jan 07, 2010	0.7226	0.7686	0.6996	0.7390	1,037,413	+0.04(+5.14%)
Jan 06, 2010	0.6372	0.7160	0.6309	0.7029	1,215,932	+0.07(+11.46%)
Jan 05, 2010	0.6536	0.6536	0.6142	0.6306	130,141	-0.02(-2.54%)

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.