Indicators

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	5.383	5.383	5.255	5.291	1,408,522	-0.11(-2.01%)
Dec 28, 2007	5.666	5.682	5.370	5.400	886,760	-0.14(-2.61%)
Dec 27, 2007	5.804	5.853	5.485	5.544	1,039,794	-0.33(-5.65%)
Dec 26, 2007	5.817	5.958	5.682	5.876	729,807	-0.03(-0.45%)
Dec 24, 2007	5.669	5.912	5.664	5.902	286,199	+0.26(+4.54%)
Dec 21, 2007	5.662	5.662	5.462	5.646	1,412,727	+0.08(+1.42%)
Dec 20, 2007	5.610	5.610	5.413	5.567	1,255,570	+0.00(+0.06%)
Dec 19, 2007	5.584	5.584	5.469	5.564	463,411	-0.02(-0.35%)
Dec 18, 2007	5.485	5.594	5.419	5.584	643,643	+0.18(+3.28%)
Dec 17, 2007	5.741	5.741	5.393	5.406	860,119	-0.28(-4.97%)
Dec 14, 2007	5.866	5.928	5.652	5.689	418,033	-0.21(-3.56%)
Dec 13, 2007	5.853	5.912	5.666	5.899	644,252	-0.02(-0.28%)
Dec 12, 2007	5.951	6.109	5.764	5.915	1,390,501	-0.03(-0.44%)
Dec 11, 2007	6.260	6.260	5.892	5.942	838,913	-0.21(-3.47%)
Dec 10, 2007	5.942	6.306	5.863	6.155	888,130	+0.32(+5.52%)
Dec 07, 2007	5.850	5.948	5.830	5.833	746,863	-0.01(-0.11%)
Dec 06, 2007	5.695	5.925	5.620	5.840	1,021,791	+0.16(+2.89%)
Dec 05, 2007	5.623	5.748	5.557	5.675	644,556	+0.12(+2.25%)
Dec 04, 2007	5.656	5.748	5.551	5.551	728,589	-0.14(-2.43%)

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.