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 (%)
Jun 30, 2011	1.492	1.505	1.486	1.492	81,707	+0.00(+0.00%)
Jun 29, 2011	1.502	1.527	1.492	1.492	138,625	+0.00(+0.21%)
Jun 28, 2011	1.470	1.549	1.470	1.489	156,438	+0.02(+1.30%)
Jun 27, 2011	1.460	1.511	1.460	1.470	113,241	+0.00(+0.22%)
Jun 24, 2011	1.476	1.495	1.447	1.467	243,847	-0.01(-0.65%)
Jun 23, 2011	1.422	1.489	1.422	1.476	168,542	+0.04(+2.66%)
Jun 22, 2011	1.422	1.470	1.412	1.438	373,095	+0.02(+1.12%)
Jun 21, 2011	1.403	1.428	1.393	1.422	76,619	+0.02(+1.59%)
Jun 20, 2011	1.387	1.412	1.387	1.400	181,176	+0.01(+0.69%)
Jun 17, 2011	1.400	1.416	1.358	1.390	237,216	+0.00(+0.23%)
Jun 16, 2011	1.422	1.444	1.371	1.387	309,360	-0.04(-2.47%)
Jun 15, 2011	1.339	1.438	1.339	1.422	500,652	+0.09(+6.95%)
Jun 14, 2011	1.345	1.387	1.247	1.329	1,062,517	-0.00(-0.24%)
Jun 13, 2011	1.667	1.667	1.291	1.333	1,582,255	-0.34(-20.23%)
Jun 10, 2011	1.623	1.687	1.604	1.671	254,091	+0.05(+2.95%)
Jun 09, 2011	1.594	1.651	1.588	1.623	189,290	+0.03(+1.80%)
Jun 08, 2011	1.588	1.626	1.564	1.594	118,495	+0.00(+0.00%)
Jun 07, 2011	1.620	1.632	1.578	1.594	104,462	-0.02(-1.19%)
Jun 06, 2011	1.604	1.626	1.537	1.613	152,342	+0.01(+0.60%)

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.