Indicators

Arbor Realty Trust (NY: ABR )

15.19 +0.19 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	2.186	2.228	2.116	2.197	547,691	+0.01(+0.48%)
Jun 27, 2013	2.151	2.200	2.106	2.186	433,139	+0.06(+2.97%)
Jun 26, 2013	2.239	2.274	2.123	2.123	395,700	-0.11(-4.86%)
Jun 25, 2013	2.088	2.235	2.036	2.232	1,040,200	+0.18(+8.69%)
Jun 24, 2013	2.120	2.134	2.022	2.053	954,803	-0.12(-5.48%)
Jun 21, 2013	2.183	2.192	2.088	2.172	1,417,125	-0.02(-0.80%)
Jun 20, 2013	2.246	2.267	2.155	2.190	681,929	-0.07(-3.25%)
Jun 19, 2013	2.281	2.332	2.246	2.263	508,780	-0.03(-1.22%)
Jun 18, 2013	2.295	2.323	2.277	2.291	431,581	-0.01(-0.30%)
Jun 17, 2013	2.400	2.400	2.284	2.298	755,852	-0.07(-2.95%)
Jun 14, 2013	2.382	2.410	2.361	2.368	404,110	-0.02(-1.02%)
Jun 13, 2013	2.365	2.409	2.340	2.393	402,515	+0.04(+1.79%)
Jun 12, 2013	2.407	2.414	2.344	2.351	524,325	-0.05(-2.18%)
Jun 11, 2013	2.431	2.438	2.396	2.403	329,507	-0.06(-2.28%)
Jun 10, 2013	2.431	2.480	2.396	2.459	396,515	+0.03(+1.15%)
Jun 07, 2013	2.445	2.449	2.421	2.431	377,780	+0.00(+0.00%)
Jun 06, 2013	2.358	2.438	2.351	2.431	498,349	+0.07(+2.81%)
Jun 05, 2013	2.393	2.420	2.358	2.365	461,313	-0.03(-1.46%)
Jun 04, 2013	2.400	2.413	2.372	2.400	1,150,463	+0.01(+0.29%)

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.