Indicators

Arbor Realty Trust (NY: ABR )

13.35 +0.12 (+0.91%)

Streaming Delayed Price Updated: 10:39 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.804	9.906	9.781	9.820	212,657	+0.05(+0.49%)
Jul 28, 2005	9.756	9.839	9.708	9.772	504,670	+0.06(+0.66%)
Jul 27, 2005	9.581	9.708	9.501	9.708	474,559	+0.10(+0.99%)
Jul 26, 2005	9.536	9.612	9.469	9.612	203,561	+0.09(+0.94%)
Jul 25, 2005	9.549	9.616	9.447	9.523	290,757	-0.01(-0.10%)
Jul 22, 2005	9.590	9.590	9.510	9.533	438,802	-0.03(-0.33%)
Jul 21, 2005	9.597	9.625	9.501	9.565	252,805	+0.00(+0.00%)
Jul 20, 2005	9.558	9.600	9.530	9.565	546,699	+0.02(+0.23%)
Jul 19, 2005	9.491	9.565	9.459	9.542	282,916	+0.06(+0.67%)
Jul 18, 2005	9.389	9.485	9.322	9.479	291,698	+0.09(+0.95%)
Jul 15, 2005	9.361	9.399	9.300	9.389	437,861	+0.03(+0.31%)
Jul 14, 2005	9.495	9.495	9.357	9.361	514,707	-0.13(-1.41%)
Jul 13, 2005	9.539	9.552	9.459	9.495	492,123	-0.04(-0.47%)
Jul 12, 2005	9.469	9.577	9.357	9.539	483,968	+0.09(+0.98%)
Jul 11, 2005	9.689	9.692	9.440	9.447	398,027	-0.28(-2.85%)
Jul 08, 2005	9.405	9.880	9.383	9.724	410,887	+0.33(+3.57%)
Jul 07, 2005	9.380	9.424	9.284	9.389	216,107	-0.01(-0.10%)
Jul 06, 2005	9.386	9.437	9.348	9.399	376,385	+0.01(+0.14%)
Jul 05, 2005	9.230	9.405	9.230	9.386	204,502	+0.16(+1.69%)

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.