Indicators

Arbor Realty Trust (NY: ABR )

13.50 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	1.747	1.764	1.734	1.744	133,970	+0.01(+0.38%)
Oct 28, 2010	1.727	1.783	1.695	1.737	186,082	+0.01(+0.38%)
Oct 27, 2010	1.737	1.757	1.695	1.731	182,918	-0.01(-0.38%)
Oct 25, 2010	1.751	1.754	1.695	1.737	96,087	+0.00(+0.00%)
Oct 22, 2010	1.770	1.770	1.727	1.737	69,000	-0.02(-1.31%)
Oct 21, 2010	1.731	1.767	1.691	1.760	148,543	+0.04(+2.10%)
Oct 20, 2010	1.757	1.803	1.718	1.724	153,448	-0.04(-2.42%)
Oct 19, 2010	1.777	1.793	1.747	1.767	115,863	-0.03(-1.47%)
Oct 18, 2010	1.767	1.793	1.737	1.793	169,184	+0.02(+1.30%)
Oct 15, 2010	1.813	1.820	1.754	1.770	66,811	-0.04(-2.36%)
Oct 14, 2010	1.823	1.829	1.780	1.813	50,115	-0.02(-1.08%)
Oct 13, 2010	1.803	1.862	1.790	1.833	314,108	+0.05(+2.96%)
Oct 12, 2010	1.737	1.790	1.662	1.780	368,675	+0.03(+1.88%)
Oct 11, 2010	1.800	1.826	1.737	1.747	127,962	-0.04(-2.03%)
Oct 08, 2010	1.783	1.790	1.671	1.783	349,368	+0.10(+5.86%)
Oct 07, 2010	1.691	1.698	1.655	1.685	221,132	-0.01(-0.78%)
Oct 06, 2010	1.701	1.701	1.658	1.698	246,399	-0.01(-0.77%)
Oct 05, 2010	1.672	1.734	1.652	1.711	283,352	+0.03(+1.96%)
Oct 04, 2010	1.635	1.678	1.609	1.678	236,306	+0.03(+1.80%)

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.