Indicators

Arbor Realty Trust (NY: ABR )

14.84 +1.18 (+8.60%)

Streaming Delayed Price Updated: 11:33 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.229	6.285	6.170	6.239	59,262	-0.01(-0.11%)
May 27, 2004	6.232	6.252	6.219	6.245	136,456	+0.01(+0.16%)
May 26, 2004	6.202	6.249	6.193	6.235	14,891	+0.05(+0.80%)
May 25, 2004	6.160	6.186	6.137	6.186	21,273	+0.04(+0.64%)
May 24, 2004	6.235	6.252	6.054	6.147	54,096	-0.10(-1.53%)
May 21, 2004	6.252	6.314	6.235	6.242	99,683	+0.00(+0.00%)
May 20, 2004	6.262	6.311	6.219	6.242	93,908	-0.02(-0.26%)
May 19, 2004	6.245	6.281	6.232	6.258	61,998	-0.02(-0.31%)
May 18, 2004	6.278	6.311	6.235	6.278	78,713	+0.03(+0.42%)
May 17, 2004	6.367	6.367	6.202	6.252	120,349	-0.13(-2.01%)
May 14, 2004	6.351	6.383	6.334	6.380	28,263	+0.04(+0.68%)
May 13, 2004	6.334	6.374	6.324	6.337	114,574	+0.02(+0.31%)
May 12, 2004	6.318	6.370	6.301	6.318	81,752	+0.06(+0.95%)
May 11, 2004	6.318	6.318	6.255	6.258	86,918	-0.07(-1.04%)
May 10, 2004	6.301	6.324	6.186	6.324	228,845	-0.03(-0.41%)
May 07, 2004	6.515	6.515	6.344	6.351	95,124	-0.23(-3.50%)
May 06, 2004	6.449	6.584	6.416	6.581	252,854	+0.13(+2.09%)
May 05, 2004	6.374	6.446	6.367	6.446	30,087	+0.06(+0.98%)
May 04, 2004	6.416	6.449	6.351	6.383	184,778	-0.03(-0.41%)

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.