Indicators

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.217	6.273	6.158	6.227	59,371	-0.01(-0.11%)
May 27, 2004	6.221	6.240	6.208	6.234	136,705	+0.01(+0.16%)
May 26, 2004	6.191	6.237	6.181	6.224	14,918	+0.05(+0.80%)
May 25, 2004	6.148	6.175	6.125	6.175	21,312	+0.04(+0.64%)
May 24, 2004	6.224	6.240	6.043	6.135	54,195	-0.10(-1.53%)
May 21, 2004	6.240	6.303	6.224	6.231	99,865	+0.00(+0.00%)
May 20, 2004	6.250	6.300	6.208	6.231	94,080	-0.02(-0.26%)
May 19, 2004	6.234	6.270	6.221	6.247	62,111	-0.02(-0.31%)
May 18, 2004	6.267	6.300	6.224	6.267	78,856	+0.03(+0.42%)
May 17, 2004	6.355	6.355	6.191	6.240	120,568	-0.13(-2.01%)
May 14, 2004	6.339	6.372	6.323	6.369	28,315	+0.04(+0.67%)
May 13, 2004	6.323	6.362	6.313	6.326	114,784	+0.02(+0.31%)
May 12, 2004	6.306	6.359	6.290	6.306	81,901	+0.06(+0.95%)
May 11, 2004	6.306	6.306	6.244	6.247	87,077	-0.07(-1.04%)
May 10, 2004	6.290	6.313	6.175	6.313	229,263	-0.03(-0.41%)
May 07, 2004	6.503	6.503	6.332	6.339	95,298	-0.23(-3.50%)
May 06, 2004	6.437	6.572	6.405	6.569	253,316	+0.13(+2.09%)
May 05, 2004	6.362	6.434	6.355	6.434	30,142	+0.06(+0.98%)
May 04, 2004	6.405	6.437	6.339	6.372	185,115	-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.