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 30, 2007	10.08	10.18	9.794	9.817	312,086	-0.27(-2.66%)
Apr 27, 2007	10.11	10.19	10.01	10.08	146,790	-0.03(-0.28%)
Apr 26, 2007	10.06	10.24	10.00	10.11	284,171	+0.04(+0.44%)
Apr 25, 2007	10.13	10.18	10.04	10.07	91,900	+0.01(+0.06%)
Apr 24, 2007	10.22	10.22	10.04	10.06	223,635	-0.14(-1.41%)
Apr 23, 2007	10.09	10.22	10.09	10.21	154,004	+0.05(+0.50%)
Apr 20, 2007	10.20	10.22	10.12	10.15	232,418	+0.08(+0.79%)
Apr 19, 2007	9.986	10.12	9.944	10.07	290,130	+0.06(+0.64%)
Apr 18, 2007	10.13	10.22	9.989	10.01	262,842	-0.12(-1.23%)
Apr 17, 2007	10.07	10.20	10.02	10.14	320,554	+0.17(+1.66%)
Apr 16, 2007	9.941	10.01	9.934	9.970	281,034	+0.09(+0.94%)
Apr 13, 2007	9.743	9.934	9.727	9.877	292,326	+0.13(+1.31%)
Apr 12, 2007	9.660	9.766	9.498	9.750	133,616	+0.05(+0.53%)
Apr 11, 2007	9.817	9.912	9.632	9.699	208,580	-0.09(-0.88%)
Apr 10, 2007	9.648	9.804	9.628	9.785	545,758	+0.16(+1.62%)
Apr 09, 2007	9.546	9.648	9.456	9.628	594,375	+0.08(+0.87%)
Apr 05, 2007	9.523	9.586	9.523	9.546	142,399	+0.04(+0.47%)
Apr 04, 2007	9.517	9.561	9.431	9.501	312,713	-0.05(-0.50%)
Apr 03, 2007	9.708	9.708	9.523	9.549	360,702	-0.09(-0.96%)

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.