Indicators

Arbor Realty Trust (NY: ABR )

13.54 -0.08 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	0.8783	0.9281	0.8087	0.9049	443,742	+0.08(+9.64%)
Nov 26, 2008	0.8120	0.8584	0.7126	0.8253	912,058	-0.05(-6.04%)
Nov 25, 2008	0.6430	0.8783	0.6297	0.8783	899,585	+0.24(+36.60%)
Nov 24, 2008	0.6297	0.6762	0.5999	0.6430	685,641	+0.03(+4.30%)
Nov 21, 2008	0.6264	0.7126	0.5867	0.6165	981,761	-0.11(-15.45%)
Nov 20, 2008	0.9049	0.9446	0.5999	0.7292	2,042,449	-0.21(-22.54%)
Nov 19, 2008	1.226	1.230	0.8054	0.9413	1,694,638	-0.37(-28.46%)
Nov 18, 2008	1.200	1.316	1.077	1.316	1,135,928	+0.12(+10.28%)
Nov 17, 2008	1.260	1.372	1.160	1.193	473,562	-0.10(-7.69%)
Nov 14, 2008	1.405	1.405	1.216	1.293	704,142	-0.16(-11.16%)
Nov 13, 2008	1.359	1.455	1.077	1.455	1,293,898	+0.08(+5.78%)
Nov 12, 2008	1.313	1.389	1.147	1.376	1,411,815	+0.06(+4.80%)
Nov 11, 2008	1.344	1.369	1.250	1.313	1,382,393	+0.03(+2.19%)
Nov 10, 2008	1.406	1.531	1.281	1.284	934,768	-0.09(-6.59%)
Nov 07, 2008	1.375	1.547	1.353	1.375	927,386	-0.01(-0.90%)
Nov 06, 2008	1.544	1.547	1.375	1.388	704,396	-0.10(-6.72%)
Nov 05, 2008	1.578	1.672	1.416	1.488	1,160,850	-0.04(-2.86%)
Nov 04, 2008	1.525	1.531	1.328	1.531	2,094,873	+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.