Indicators

Arbor Realty Trust (NY: ABR )

13.46 +0.04 (+0.30%)

Streaming Delayed Price Updated: 11:33 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.2529	0.2693	0.2299	0.2365	818,775	-0.01(-4.00%)
Mar 30, 2009	0.2956	0.3153	0.2463	0.2463	679,308	-0.10(-29.25%)
Mar 26, 2009	0.3777	0.3843	0.3284	0.3481	664,347	-0.01(-3.64%)
Mar 25, 2009	0.3777	0.3941	0.3383	0.3613	453,120	-0.00(-0.90%)
Mar 24, 2009	0.3941	0.3941	0.3613	0.3646	256,906	-0.01(-3.48%)
Mar 23, 2009	0.3777	0.3876	0.3646	0.3777	461,450	+0.05(+13.86%)
Mar 20, 2009	0.3941	0.4500	0.3317	0.3317	1,270,946	-0.03(-9.01%)
Mar 19, 2009	0.3876	0.3974	0.3449	0.3646	307,438	+0.00(+0.00%)
Mar 18, 2009	0.3252	0.3646	0.3153	0.3646	542,837	+0.04(+12.12%)
Mar 17, 2009	0.3481	0.3547	0.3087	0.3252	326,282	-0.03(-7.48%)
Mar 16, 2009	0.4270	0.4434	0.3449	0.3514	478,125	-0.05(-12.29%)
Mar 13, 2009	0.3777	0.4559	0.3777	0.4007	0	+0.03(+7.96%)
Mar 12, 2009	0.2595	0.3744	0.2562	0.3711	672,884	+0.10(+34.52%)
Mar 11, 2009	0.2299	0.2857	0.2135	0.2759	334,167	+0.05(+23.53%)
Mar 10, 2009	0.2004	0.2463	0.2004	0.2233	248,515	+0.02(+9.68%)
Mar 09, 2009	0.1905	0.2102	0.1905	0.2036	378,568	-0.01(-4.62%)
Mar 06, 2009	0.2201	0.2201	0.1971	0.2135	0	+0.01(+4.49%)
Mar 05, 2009	0.2628	0.2628	0.2004	0.2043	256,330	-0.02(-9.84%)
Mar 04, 2009	0.2233	0.2332	0.2168	0.2266	696,231	+0.04(+18.97%)

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.