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 (%)
Nov 30, 2015	2.864	2.914	2.864	2.906	300,552	+0.04(+1.48%)
Nov 27, 2015	2.830	2.868	2.830	2.864	91,916	+0.03(+1.19%)
Nov 25, 2015	2.817	2.830	2.830	2.830	132,584	+0.01(+0.45%)
Nov 24, 2015	2.847	2.855	2.788	2.817	185,838	+0.00(+0.00%)
Nov 23, 2015	2.830	2.843	2.805	2.817	179,715	-0.01(-0.45%)
Nov 20, 2015	2.847	2.859	2.826	2.830	120,632	-0.01(-0.45%)
Nov 19, 2015	2.830	2.855	2.821	2.843	197,602	+0.02(+0.75%)
Nov 18, 2015	2.821	2.847	2.817	2.821	141,851	-0.00(-0.15%)
Nov 17, 2015	2.847	2.851	2.809	2.826	261,148	+0.00(+0.15%)
Nov 16, 2015	2.809	2.847	2.771	2.821	249,784	+0.04(+1.37%)
Nov 13, 2015	2.812	2.821	2.779	2.783	210,408	-0.02(-0.88%)
Nov 12, 2015	2.804	2.821	2.779	2.808	259,390	-0.00(-0.15%)
Nov 11, 2015	2.788	2.837	2.788	2.812	277,694	+0.00(+0.15%)
Nov 10, 2015	2.808	2.841	2.771	2.808	481,594	+0.00(+0.00%)
Nov 09, 2015	2.717	2.821	2.717	2.808	480,903	+0.10(+3.66%)
Nov 06, 2015	2.684	2.726	2.643	2.709	307,410	+0.09(+3.47%)
Nov 05, 2015	2.664	2.664	2.618	2.618	245,512	-0.04(-1.40%)
Nov 04, 2015	2.655	2.664	2.643	2.655	111,210	+0.01(+0.47%)
Nov 03, 2015	2.622	2.655	2.614	2.643	112,985	+0.02(+0.79%)

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.