Indicators

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	2.750	2.761	2.729	2.754	1,470,790	+0.01(+0.38%)
Mar 27, 2013	2.739	2.754	2.722	2.743	658,369	-0.01(-0.38%)
Mar 26, 2013	2.729	2.754	2.704	2.754	1,145,018	+0.06(+2.22%)
Mar 25, 2013	2.722	2.750	2.683	2.694	2,856,684	+0.01(+0.52%)
Mar 22, 2013	2.739	2.768	2.669	2.680	15,979,800	-0.21(-7.29%)
Mar 21, 2013	2.866	2.933	2.866	2.890	452,432	+0.03(+1.11%)
Mar 20, 2013	2.845	2.873	2.838	2.859	360,654	+0.01(+0.25%)
Mar 19, 2013	2.898	2.929	2.841	2.852	486,944	-0.04(-1.22%)
Mar 18, 2013	2.876	2.894	2.827	2.887	526,837	+0.00(+0.12%)
Mar 15, 2013	2.880	3.020	2.841	2.883	2,108,344	-0.02(-0.73%)
Mar 14, 2013	2.940	2.940	2.898	2.905	534,263	-0.01(-0.48%)
Mar 13, 2013	2.940	2.943	2.905	2.919	803,771	+0.00(+0.00%)
Mar 12, 2013	2.950	2.961	2.810	2.919	6,458,609	-0.02(-0.60%)
Mar 11, 2013	2.880	2.947	2.869	2.936	449,759	+0.05(+1.83%)
Mar 08, 2013	2.922	2.936	2.880	2.883	428,305	+0.00(+0.00%)
Mar 07, 2013	2.834	2.890	2.834	2.883	239,469	+0.05(+1.86%)
Mar 06, 2013	2.940	2.943	2.810	2.831	2,570,181	-0.10(-3.47%)
Mar 05, 2013	2.862	2.952	2.862	2.933	1,010,599	+0.09(+3.09%)
Mar 04, 2013	2.789	2.880	2.778	2.845	810,151	+0.07(+2.53%)

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.