Indicators

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	3.533	3.533	3.390	3.509	324,181	-0.00(-0.14%)
Jan 30, 2017	3.552	3.557	3.500	3.514	136,375	-0.05(-1.47%)
Jan 27, 2017	3.595	3.595	3.557	3.566	146,635	-0.00(-0.13%)
Jan 26, 2017	3.547	3.581	3.538	3.571	159,996	+0.03(+0.94%)
Jan 25, 2017	3.566	3.581	3.523	3.538	214,431	-0.02(-0.67%)
Jan 24, 2017	3.585	3.596	3.557	3.562	116,160	-0.02(-0.53%)
Jan 23, 2017	3.566	3.585	3.554	3.581	182,515	+0.01(+0.27%)
Jan 20, 2017	3.538	3.581	3.523	3.571	172,885	+0.01(+0.40%)
Jan 19, 2017	3.576	3.576	3.519	3.557	234,279	-0.03(-0.80%)
Jan 18, 2017	3.585	3.590	3.519	3.585	191,970	+0.00(+0.13%)
Jan 17, 2017	3.604	3.609	3.571	3.581	122,345	-0.01(-0.40%)
Jan 13, 2017		3.595	3.595	3.595	0	+0.00(+0.00%)
Jan 12, 2017	3.619	3.623	3.566	3.595	129,788	-0.00(-0.13%)
Jan 11, 2017	3.619	3.638	3.597	3.600	219,192	-0.04(-1.05%)
Jan 10, 2017	3.614	3.638	3.604	3.638	128,185	+0.02(+0.66%)
Jan 09, 2017	3.628	3.652	3.585	3.614	258,531	-0.02(-0.52%)
Jan 06, 2017	3.638	3.657	3.602	3.633	353,407	-0.00(-0.13%)
Jan 05, 2017	3.628	3.638	3.562	3.638	254,424	+0.00(+0.00%)
Jan 04, 2017	3.604	3.638	3.602	3.638	327,355	+0.01(+0.39%)

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.