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 (%)
Jun 28, 2013	2.167	2.208	2.097	2.177	552,696	+0.01(+0.48%)
Jun 27, 2013	2.132	2.180	2.087	2.167	437,098	+0.06(+2.97%)
Jun 26, 2013	2.219	2.253	2.104	2.104	399,317	-0.11(-4.86%)
Jun 25, 2013	2.070	2.215	2.018	2.212	1,049,707	+0.18(+8.69%)
Jun 24, 2013	2.101	2.115	2.004	2.035	963,529	-0.12(-5.48%)
Jun 21, 2013	2.163	2.172	2.070	2.153	1,430,077	-0.02(-0.80%)
Jun 20, 2013	2.226	2.246	2.135	2.170	688,162	-0.07(-3.25%)
Jun 19, 2013	2.260	2.310	2.226	2.243	513,430	-0.03(-1.22%)
Jun 18, 2013	2.274	2.302	2.257	2.271	435,526	-0.01(-0.30%)
Jun 17, 2013	2.378	2.378	2.263	2.278	762,760	-0.07(-2.95%)
Jun 14, 2013	2.361	2.388	2.340	2.347	407,804	-0.02(-1.02%)
Jun 13, 2013	2.343	2.387	2.319	2.371	406,194	+0.04(+1.79%)
Jun 12, 2013	2.385	2.392	2.323	2.330	529,117	-0.05(-2.18%)
Jun 11, 2013	2.409	2.416	2.375	2.382	332,519	-0.06(-2.28%)
Jun 10, 2013	2.409	2.458	2.375	2.437	400,139	+0.03(+1.15%)
Jun 07, 2013	2.423	2.427	2.399	2.409	381,233	+0.00(+0.00%)
Jun 06, 2013	2.336	2.416	2.330	2.409	502,903	+0.07(+2.81%)
Jun 05, 2013	2.371	2.398	2.336	2.343	465,529	-0.03(-1.46%)
Jun 04, 2013	2.378	2.391	2.350	2.378	1,160,978	+0.01(+0.29%)

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.