Indicators

Arbor Realty Trust (NY: ABR )

13.79 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	1.543	1.655	1.530	1.620	141,382	+0.08(+4.96%)
May 23, 2011	1.556	1.575	1.534	1.543	76,346	-0.03(-2.03%)
May 20, 2011	1.597	1.597	1.562	1.575	76,036	-0.02(-1.40%)
May 19, 2011	1.588	1.610	1.578	1.597	67,903	+0.01(+0.60%)
May 18, 2011	1.594	1.623	1.572	1.588	253,100	+0.00(+0.20%)
May 17, 2011	1.610	1.620	1.581	1.585	231,110	-0.04(-2.36%)
May 16, 2011	1.629	1.642	1.607	1.623	109,628	-0.01(-0.59%)
May 13, 2011	1.715	1.718	1.597	1.632	225,009	-0.09(-5.01%)
May 12, 2011	1.725	1.747	1.709	1.718	236,489	-0.01(-0.37%)
May 11, 2011	1.722	1.741	1.712	1.725	113,254	+0.01(+0.37%)
May 10, 2011	1.667	1.731	1.667	1.718	172,268	+0.05(+3.06%)
May 09, 2011	1.642	1.687	1.642	1.667	259,417	+0.04(+2.15%)
May 06, 2011	1.642	1.664	1.620	1.632	341,133	+0.03(+1.99%)
May 05, 2011	1.610	1.636	1.591	1.600	317,694	-0.02(-0.99%)
May 04, 2011	1.610	1.639	1.610	1.616	210,462	+0.01(+0.40%)
May 03, 2011	1.636	1.639	1.572	1.610	333,016	-0.03(-1.75%)

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.