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, 2012	1.849	1.859	1.763	1.792	68,320	-0.04(-2.43%)
Apr 27, 2012	1.865	1.869	1.837	1.837	58,064	-0.02(-0.86%)
Apr 26, 2012	1.805	1.853	1.801	1.853	46,940	+0.04(+1.93%)
Apr 25, 2012	1.789	1.827	1.738	1.817	145,893	+0.04(+2.15%)
Apr 24, 2012	1.757	1.782	1.744	1.779	39,892	+0.01(+0.54%)
Apr 23, 2012	1.754	1.779	1.714	1.770	77,037	+0.01(+0.36%)
Apr 20, 2012	1.821	1.821	1.763	1.763	68,853	-0.04(-2.13%)
Apr 19, 2012	1.785	1.840	1.773	1.801	70,722	+0.00(+0.18%)
Apr 18, 2012	1.795	1.859	1.776	1.798	78,298	-0.01(-0.71%)
Apr 17, 2012	1.785	1.817	1.773	1.811	57,553	+0.04(+2.35%)
Apr 16, 2012	1.773	1.789	1.763	1.770	54,670	-0.01(-0.36%)
Apr 13, 2012	1.766	1.784	1.718	1.776	44,520	+0.02(+1.09%)
Apr 12, 2012	1.718	1.770	1.716	1.757	81,858	+0.03(+1.48%)
Apr 11, 2012	1.648	1.741	1.632	1.731	119,995	+0.10(+6.07%)
Apr 10, 2012	1.626	1.651	1.626	1.632	120,038	+0.00(+0.00%)
Apr 09, 2012	1.607	1.635	1.603	1.632	65,932	-0.00(-0.20%)
Apr 05, 2012	1.658	1.658	1.623	1.635	160,194	-0.04(-2.29%)
Apr 04, 2012	1.718	1.722	1.645	1.674	157,468	-0.07(-3.85%)
Apr 03, 2012	1.760	1.773	1.728	1.741	79,876	-0.04(-1.98%)

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.