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 (%)
Feb 29, 2012	1.483	1.530	1.470	1.530	372,847	+0.05(+3.23%)
Feb 28, 2012	1.508	1.508	1.460	1.483	114,101	-0.03(-1.69%)
Feb 27, 2012	1.524	1.524	1.492	1.508	100,479	-0.01(-0.84%)
Feb 24, 2012	1.534	1.534	1.498	1.521	223,883	+0.00(+0.00%)
Feb 23, 2012	1.492	1.521	1.483	1.521	58,901	+0.03(+1.71%)
Feb 22, 2012	1.505	1.505	1.454	1.495	165,346	+0.00(+0.21%)
Feb 21, 2012	1.505	1.513	1.461	1.492	86,621	-0.03(-1.89%)
Feb 17, 2012	1.540	1.543	1.495	1.521	58,496	-0.02(-1.04%)
Feb 16, 2012	1.559	1.562	1.518	1.537	49,642	-0.01(-0.62%)
Feb 15, 2012	1.502	1.546	1.502	1.546	113,411	+0.05(+3.63%)
Feb 14, 2012	1.476	1.511	1.467	1.492	168,222	+0.01(+0.86%)
Feb 13, 2012	1.447	1.479	1.447	1.479	92,421	+0.03(+2.20%)
Feb 10, 2012	1.454	1.467	1.435	1.447	183,262	-0.02(-1.09%)
Feb 09, 2012	1.457	1.472	1.441	1.463	179,598	+0.01(+0.44%)
Feb 08, 2012	1.416	1.460	1.416	1.457	147,935	+0.03(+1.78%)
Feb 07, 2012	1.403	1.447	1.403	1.432	213,059	+0.02(+1.35%)
Feb 06, 2012	1.371	1.432	1.355	1.412	381,002	+0.05(+3.50%)
Feb 03, 2012	1.361	1.374	1.329	1.365	273,616	+0.02(+1.18%)
Feb 02, 2012	1.345	1.361	1.323	1.349	152,561	+0.02(+1.44%)

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.