Indicators

Arbor Realty Trust (NY: ABR )

14.74 +0.04 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	0.8449	0.8927	0.7779	0.8704	461,313	+0.08(+9.64%)
Nov 26, 2008	0.7811	0.8257	0.6855	0.7939	948,174	-0.05(-6.04%)
Nov 25, 2008	0.6185	0.8449	0.6058	0.8449	935,208	+0.23(+36.60%)
Nov 24, 2008	0.6058	0.6504	0.5771	0.6185	712,792	+0.03(+4.30%)
Nov 21, 2008	0.6026	0.6855	0.5643	0.5930	1,020,638	-0.11(-15.45%)
Nov 20, 2008	0.8704	0.9086	0.5771	0.7014	2,123,328	-0.20(-22.54%)
Nov 19, 2008	1.180	1.183	0.7747	0.9055	1,761,744	-0.36(-28.46%)
Nov 18, 2008	1.154	1.266	1.036	1.266	1,180,909	+0.12(+10.28%)
Nov 17, 2008	1.212	1.320	1.116	1.148	492,315	-0.10(-7.69%)
Nov 14, 2008	1.352	1.352	1.170	1.243	732,025	-0.16(-11.16%)
Nov 13, 2008	1.307	1.400	1.036	1.400	1,345,135	+0.08(+5.78%)
Nov 12, 2008	1.263	1.336	1.103	1.323	1,467,721	-0.02(-1.19%)
Nov 11, 2008	1.371	1.396	1.275	1.339	1,355,012	+0.03(+2.19%)
Nov 10, 2008	1.435	1.562	1.307	1.310	916,253	-0.09(-6.59%)
Nov 07, 2008	1.403	1.578	1.381	1.403	909,017	-0.01(-0.90%)
Nov 06, 2008	1.575	1.578	1.403	1.416	690,444	-0.10(-6.72%)
Nov 05, 2008	1.610	1.706	1.444	1.518	1,137,857	-0.04(-2.86%)
Nov 04, 2008	1.556	1.562	1.355	1.562	2,053,380	+0.12(+8.65%)

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.