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 (%)
Dec 31, 2012	2.012	2.062	2.001	2.015	830,309	-0.00(-0.17%)
Dec 28, 2012	2.022	2.038	2.012	2.018	132,768	-0.02(-1.15%)
Dec 27, 2012	2.049	2.049	2.018	2.042	114,708	+0.01(+0.33%)
Dec 26, 2012	2.018	2.042	2.008	2.035	178,877	+0.03(+1.34%)
Dec 24, 2012	1.995	2.018	1.990	2.008	110,495	+0.00(+0.00%)
Dec 21, 2012	2.059	2.092	2.008	2.008	421,194	-0.03(-1.32%)
Dec 20, 2012	2.015	2.049	2.008	2.035	452,566	+0.04(+1.85%)
Dec 19, 2012	1.991	2.032	1.991	1.998	856,559	+0.03(+1.54%)
Dec 18, 2012	1.941	1.981	1.927	1.968	554,595	+0.03(+1.56%)
Dec 17, 2012	1.917	1.968	1.904	1.938	794,185	+0.03(+1.77%)
Dec 14, 2012	1.921	1.924	1.894	1.904	304,907	-0.01(-0.70%)
Dec 13, 2012	1.901	1.934	1.860	1.917	997,215	+0.04(+1.97%)
Dec 12, 2012	1.783	1.904	1.779	1.880	2,708,322	+0.11(+6.27%)
Dec 11, 2012	1.709	1.773	1.709	1.769	369,897	+0.06(+3.54%)
Dec 10, 2012	1.742	1.742	1.702	1.709	376,600	-0.03(-1.55%)
Dec 07, 2012	1.726	1.736	1.709	1.736	334,335	+0.01(+0.78%)
Dec 06, 2012	1.732	1.746	1.722	1.722	102,941	-0.01(-0.58%)
Dec 05, 2012	1.745	1.746	1.729	1.732	79,800	-0.02(-0.96%)

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.