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 (%)
Apr 29, 2011	1.709	1.709	1.667	1.680	115,918	-0.03(-1.87%)
Apr 28, 2011	1.696	1.725	1.686	1.712	58,702	+0.01(+0.56%)
Apr 27, 2011	1.699	1.715	1.696	1.702	42,832	-0.00(-0.19%)
Apr 26, 2011	1.619	1.725	1.619	1.706	152,568	+0.09(+5.33%)
Apr 25, 2011	1.619	1.632	1.607	1.619	274,692	-0.02(-0.98%)
Apr 21, 2011	1.651	1.651	1.623	1.635	137,850	-0.01(-0.39%)
Apr 20, 2011	1.677	1.678	1.619	1.642	240,675	-0.01(-0.58%)
Apr 19, 2011	1.658	1.670	1.635	1.651	180,388	-0.01(-0.58%)
Apr 18, 2011	1.686	1.693	1.645	1.661	209,812	-0.04(-2.26%)
Apr 15, 2011	1.699	1.702	1.690	1.699	32,404	+0.00(+0.00%)
Apr 14, 2011	1.693	1.699	1.683	1.699	81,633	-0.00(-0.19%)
Apr 13, 2011	1.699	1.712	1.696	1.702	165,868	+0.00(+0.00%)
Apr 12, 2011	1.731	1.744	1.702	1.702	215,106	-0.04(-2.38%)
Apr 11, 2011	1.750	1.763	1.734	1.744	156,866	-0.00(-0.18%)
Apr 08, 2011	1.789	1.805	1.744	1.747	102,954	-0.04(-2.32%)
Apr 07, 2011	1.738	1.789	1.738	1.789	100,342	+0.04(+2.38%)
Apr 06, 2011	1.779	1.789	1.747	1.747	119,096	-0.03(-1.80%)
Apr 05, 2011	1.817	1.824	1.779	1.779	103,107	-0.04(-2.11%)
Apr 04, 2011	1.785	1.817	1.750	1.817	278,543	+0.04(+2.34%)

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.