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 (%)
Dec 30, 2011	1.182	1.189	1.156	1.156	212,280	-0.03(-2.22%)
Dec 29, 2011	1.166	1.189	1.156	1.182	88,012	+0.01(+0.56%)
Dec 28, 2011	1.205	1.212	1.170	1.176	74,326	-0.04(-3.50%)
Dec 27, 2011	1.163	1.228	1.163	1.219	134,142	+0.04(+3.06%)
Dec 23, 2011	1.163	1.199	1.163	1.182	138,983	+0.05(+4.35%)
Dec 21, 2011	1.120	1.146	1.117	1.133	178,018	+0.01(+1.17%)
Dec 20, 2011	1.120	1.143	1.087	1.120	97,584	+0.02(+1.49%)
Dec 19, 2011	1.146	1.169	1.090	1.104	104,432	-0.05(-4.00%)
Dec 16, 2011	1.061	1.173	1.061	1.150	397,530	+0.10(+9.37%)
Dec 15, 2011	1.077	1.077	1.051	1.051	110,920	-0.02(-1.54%)
Dec 14, 2011	1.081	1.094	1.058	1.067	81,417	-0.03(-2.69%)
Dec 13, 2011	1.143	1.143	1.081	1.097	78,613	-0.03(-2.62%)
Dec 12, 2011	1.087	1.136	1.064	1.127	75,885	+0.04(+3.94%)
Dec 09, 2011	1.061	1.100	1.051	1.084	34,858	+0.03(+3.12%)
Dec 08, 2011	1.067	1.094	1.051	1.051	81,624	-0.04(-3.32%)
Dec 07, 2011	1.087	1.090	1.051	1.087	96,449	-0.01(-0.60%)
Dec 06, 2011	1.097	1.100	1.084	1.094	46,760	-0.01(-0.89%)
Dec 05, 2011	1.150	1.150	1.087	1.104	325,551	-0.05(-4.00%)
Dec 02, 2011	1.143	1.150	1.123	1.150	145,632	+0.02(+1.45%)

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.