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 (%)
Jul 29, 2011	1.418	1.418	1.354	1.354	210,645	-0.07(-5.15%)
Jul 28, 2011	1.354	1.479	1.354	1.428	227,761	+0.07(+5.18%)
Jul 27, 2011	1.386	1.409	1.329	1.357	357,233	-0.04(-2.97%)
Jul 26, 2011	1.412	1.434	1.399	1.399	128,395	-0.03(-1.79%)
Jul 25, 2011	1.469	1.479	1.425	1.425	188,043	-0.05(-3.67%)
Jul 22, 2011	1.495	1.501	1.472	1.479	59,482	+0.03(+1.98%)
Jul 21, 2011	1.460	1.485	1.437	1.450	144,365	+0.01(+0.44%)
Jul 20, 2011	1.434	1.460	1.383	1.444	139,309	+0.01(+0.89%)
Jul 19, 2011	1.431	1.456	1.421	1.431	118,714	+0.02(+1.13%)
Jul 18, 2011	1.425	1.437	1.405	1.415	142,865	-0.01(-0.90%)
Jul 15, 2011	1.441	1.447	1.418	1.428	110,599	-0.01(-0.89%)
Jul 14, 2011	1.492	1.492	1.441	1.441	117,011	-0.04(-2.59%)
Jul 13, 2011	1.482	1.485	1.466	1.479	184,978	+0.01(+0.65%)
Jul 12, 2011	1.472	1.498	1.469	1.469	73,395	-0.02(-1.08%)
Jul 11, 2011	1.492	1.508	1.469	1.485	151,957	-0.03(-2.11%)
Jul 08, 2011	1.495	1.520	1.492	1.517	79,563	+0.01(+0.42%)
Jul 07, 2011	1.498	1.533	1.488	1.511	247,075	+0.04(+2.38%)
Jul 06, 2011	1.517	1.530	1.469	1.476	265,594	-0.05(-3.14%)
Jul 05, 2011	1.517	1.533	1.498	1.524	98,461	-0.01(-0.42%)

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.