Indicators

Arbor Realty Trust (NY: ABR )

15.49 +0.30 (+2.01%)

Streaming Delayed Price Updated: 2:26 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	4.963	4.963	4.845	4.878	1,527,815	-0.10(-2.01%)
Dec 28, 2007	5.223	5.238	4.951	4.978	961,863	-0.13(-2.61%)
Dec 27, 2007	5.350	5.396	5.057	5.111	1,127,858	-0.31(-5.65%)
Dec 26, 2007	5.363	5.493	5.238	5.417	791,617	-0.02(-0.45%)
Dec 24, 2007	5.226	5.450	5.222	5.441	310,438	+0.24(+4.54%)
Dec 21, 2007	5.220	5.220	5.036	5.205	1,532,375	+0.07(+1.42%)
Dec 20, 2007	5.172	5.172	4.990	5.132	1,361,908	+0.00(+0.06%)
Dec 19, 2007	5.148	5.148	5.042	5.129	502,658	-0.02(-0.35%)
Dec 18, 2007	5.057	5.157	4.996	5.148	698,155	+0.16(+3.28%)
Dec 17, 2007	5.293	5.293	4.972	4.984	932,965	-0.26(-4.97%)
Dec 14, 2007	5.408	5.465	5.211	5.244	453,437	-0.19(-3.56%)
Dec 13, 2007	5.396	5.450	5.223	5.438	698,816	-0.02(-0.28%)
Dec 12, 2007	5.487	5.632	5.314	5.453	1,508,267	-0.02(-0.44%)
Dec 11, 2007	5.771	5.771	5.432	5.478	909,963	-0.20(-3.47%)
Dec 10, 2007	5.478	5.814	5.405	5.674	963,349	+0.30(+5.52%)
Dec 07, 2007	5.393	5.484	5.375	5.378	810,118	-0.01(-0.11%)
Dec 06, 2007	5.251	5.462	5.181	5.384	1,108,330	+0.15(+2.89%)
Dec 05, 2007	5.184	5.299	5.123	5.232	699,146	+0.12(+2.25%)
Dec 04, 2007	5.214	5.299	5.117	5.117	790,296	-0.13(-2.43%)

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.