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 (%)
Dec 29, 2006	9.582	9.764	9.566	9.611	335,311	+0.04(+0.47%)
Dec 28, 2006	9.505	9.617	9.451	9.566	393,231	+0.07(+0.74%)
Dec 27, 2006	9.448	9.496	9.403	9.496	600,492	+0.04(+0.41%)
Dec 26, 2006	9.240	9.499	9.240	9.458	169,064	+0.22(+2.35%)
Dec 22, 2006	9.263	9.276	9.154	9.240	371,002	-0.04(-0.41%)
Dec 21, 2006	9.375	9.445	9.263	9.279	132,747	-0.06(-0.68%)
Dec 20, 2006	9.355	9.375	9.263	9.343	222,914	+0.02(+0.24%)
Dec 19, 2006	9.164	9.349	9.081	9.320	242,325	+0.15(+1.60%)
Dec 18, 2006	8.918	9.180	8.915	9.173	387,596	+0.23(+2.53%)
Dec 15, 2006	9.218	9.237	8.934	8.947	428,296	-0.28(-3.01%)
Dec 14, 2006	9.161	9.307	9.122	9.224	171,882	+0.06(+0.70%)
Dec 13, 2006	9.317	9.343	9.148	9.161	218,844	-0.08(-0.90%)
Dec 12, 2006	9.228	9.253	9.173	9.244	161,863	+0.03(+0.31%)
Dec 11, 2006	9.170	9.256	9.157	9.215	133,373	+0.06(+0.63%)
Dec 08, 2006	9.161	9.272	9.103	9.157	199,433	-0.04(-0.38%)
Dec 07, 2006	9.161	9.263	9.103	9.192	248,900	+0.01(+0.07%)
Dec 06, 2006	9.231	9.301	9.167	9.186	270,503	-0.10(-1.03%)
Dec 05, 2006	9.295	9.451	9.276	9.282	377,577	-0.04(-0.48%)
Dec 04, 2006	9.055	9.375	9.055	9.327	319,031	+0.31(+3.44%)

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.