Indicators

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	2.696	2.720	2.690	2.692	179,913	-0.02(-0.71%)
Jan 29, 2015	2.708	2.712	2.681	2.712	172,192	+0.01(+0.43%)
Jan 28, 2015	2.669	2.720	2.669	2.700	206,071	+0.02(+0.58%)
Jan 27, 2015	2.650	2.696	2.650	2.685	164,830	+0.01(+0.29%)
Jan 26, 2015	2.669	2.677	2.642	2.677	389,232	+0.03(+1.32%)
Jan 23, 2015	2.677	2.685	2.642	2.642	173,573	-0.03(-1.30%)
Jan 22, 2015	2.654	2.692	2.650	2.677	267,952	+0.03(+1.02%)
Jan 21, 2015	2.658	2.669	2.650	2.650	190,659	-0.02(-0.58%)
Jan 20, 2015	2.673	2.696	2.642	2.665	926,798	-0.02(-0.58%)
Jan 16, 2015	2.642	2.689	2.634	2.681	1,185,290	+0.03(+1.17%)
Jan 15, 2015	2.658	2.673	2.642	2.650	67,739	-0.02(-0.73%)
Jan 14, 2015	2.634	2.673	2.627	2.669	160,115	+0.03(+1.32%)
Jan 13, 2015	2.673	2.696	2.631	2.634	379,645	-0.04(-1.59%)
Jan 12, 2015	2.720	2.720	2.673	2.677	268,550	-0.02(-0.86%)
Jan 09, 2015	2.712	2.727	2.692	2.700	235,366	-0.01(-0.43%)
Jan 08, 2015	2.758	2.778	2.685	2.712	631,714	-0.05(-1.69%)
Jan 07, 2015	2.716	2.766	2.700	2.758	422,429	+0.05(+1.71%)
Jan 06, 2015	2.716	2.743	2.681	2.712	396,136	-0.00(-0.14%)
Jan 05, 2015	2.646	2.716	2.638	2.716	336,270	+0.07(+2.64%)

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.