Indicators

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	1.840	1.864	1.840	1.861	116,969	+0.03(+1.85%)
Oct 26, 2012	1.847	1.827	1.827	1.827	256,885	-0.01(-0.55%)
Oct 25, 2012	1.861	1.861	1.827	1.837	188,197	-0.01(-0.55%)
Oct 24, 2012	1.847	1.861	1.827	1.847	273,690	+0.02(+1.30%)
Oct 23, 2012	1.857	1.857	1.820	1.823	350,661	-0.04(-2.00%)
Oct 19, 2012	1.884	1.884	1.854	1.861	399,005	-0.02(-1.08%)
Oct 18, 2012	1.877	1.882	1.867	1.881	435,191	+0.00(+0.18%)
Oct 17, 2012	1.877	1.891	1.867	1.877	418,643	-0.00(-0.18%)
Oct 16, 2012	1.891	1.891	1.861	1.881	616,953	+0.01(+0.36%)
Oct 15, 2012	1.928	1.928	1.861	1.874	530,046	-0.04(-1.95%)
Oct 12, 2012	1.928	1.945	1.894	1.911	388,520	-0.02(-0.88%)
Oct 11, 2012	1.925	1.938	1.911	1.928	378,174	+0.00(+0.18%)
Oct 10, 2012	1.928	1.935	1.877	1.925	914,839	+0.00(+0.00%)
Oct 09, 2012	1.949	1.949	1.911	1.925	487,372	-0.02(-1.04%)
Oct 08, 2012	1.915	1.949	1.915	1.945	1,600,897	+0.02(+0.88%)
Oct 05, 2012	1.932	1.945	1.913	1.928	10,871,515	-0.12(-5.78%)
Oct 04, 2012	2.067	2.077	2.023	2.047	167,510	-0.00(-0.17%)
Oct 03, 2012	2.064	2.070	2.030	2.050	82,770	-0.02(-0.98%)
Oct 02, 2012	2.077	2.091	2.013	2.070	226,798	+0.01(+0.66%)

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.