Indicators

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	1.185	1.191	1.158	1.158	211,893	-0.03(-2.22%)
Dec 29, 2011	1.168	1.191	1.158	1.185	87,851	+0.01(+0.56%)
Dec 28, 2011	1.208	1.214	1.172	1.178	74,190	-0.04(-3.50%)
Dec 27, 2011	1.165	1.231	1.165	1.221	133,897	+0.04(+3.06%)
Dec 23, 2011	1.165	1.201	1.165	1.185	138,729	+0.05(+4.35%)
Dec 21, 2011	1.122	1.148	1.119	1.135	177,694	+0.01(+1.17%)
Dec 20, 2011	1.122	1.145	1.089	1.122	97,406	+0.02(+1.49%)
Dec 19, 2011	1.148	1.171	1.092	1.106	104,241	-0.05(-4.00%)
Dec 16, 2011	1.063	1.175	1.063	1.152	396,805	+0.10(+9.37%)
Dec 15, 2011	1.079	1.079	1.053	1.053	110,718	-0.02(-1.54%)
Dec 14, 2011	1.083	1.096	1.060	1.069	81,269	-0.03(-2.69%)
Dec 13, 2011	1.145	1.145	1.083	1.099	78,470	-0.03(-2.62%)
Dec 12, 2011	1.089	1.138	1.066	1.129	75,747	+0.04(+3.94%)
Dec 09, 2011	1.063	1.102	1.053	1.086	34,794	+0.03(+3.12%)
Dec 08, 2011	1.069	1.096	1.053	1.053	81,475	-0.04(-3.32%)
Dec 07, 2011	1.089	1.092	1.053	1.089	96,273	-0.01(-0.60%)
Dec 06, 2011	1.099	1.102	1.086	1.096	46,674	-0.01(-0.89%)
Dec 05, 2011	1.152	1.152	1.089	1.106	324,957	-0.05(-4.00%)
Dec 02, 2011	1.145	1.152	1.125	1.152	145,367	+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.