Indicators

Arbor Realty Trust (NY: ABR )

13.23 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	7.971	8.034	7.932	7.971	193,211	+0.04(+0.52%)
Feb 25, 2005	8.114	8.130	7.900	7.929	177,214	-0.14(-1.70%)
Feb 24, 2005	8.289	8.289	8.050	8.066	209,207	-0.22(-2.65%)
Feb 23, 2005	8.356	8.379	8.270	8.286	179,724	+0.01(+0.12%)
Feb 22, 2005	8.331	8.411	8.232	8.277	250,609	-0.05(-0.65%)
Feb 18, 2005	8.321	8.446	8.257	8.331	521,293	+0.17(+2.03%)
Feb 17, 2005	8.149	8.232	8.130	8.165	123,893	+0.02(+0.27%)
Feb 16, 2005	7.980	8.175	7.977	8.143	110,720	+0.15(+1.87%)
Feb 15, 2005	8.034	8.034	7.971	7.993	146,476	-0.01(-0.12%)
Feb 14, 2005	7.811	8.098	7.811	8.002	291,698	+0.22(+2.87%)
Feb 11, 2005	7.591	7.779	7.524	7.779	301,108	+0.22(+2.87%)
Feb 10, 2005	7.518	7.585	7.508	7.562	103,192	+0.04(+0.59%)
Feb 09, 2005	7.585	7.604	7.508	7.518	128,284	-0.04(-0.55%)
Feb 08, 2005	7.629	7.652	7.556	7.559	122,011	-0.06(-0.84%)
Feb 07, 2005	7.652	7.668	7.588	7.623	356,311	-0.02(-0.21%)
Feb 04, 2005	7.684	7.706	7.636	7.639	154,945	-0.01(-0.17%)
Feb 03, 2005	7.655	7.687	7.620	7.652	248,100	+0.01(+0.08%)
Feb 02, 2005	7.649	7.649	7.524	7.645	154,318	-0.00(-0.04%)

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.