Indicators

Arbor Realty Trust (NY: ABR )

13.66 +0.56 (+4.27%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	2.981	2.997	2.947	2.947	432,850	-0.03(-1.12%)
May 28, 2015	2.989	2.997	2.968	2.981	631,656	+0.00(+0.00%)
May 27, 2015	2.947	2.985	2.931	2.981	1,067,235	+0.05(+1.56%)
May 26, 2015	2.918	2.943	2.902	2.935	943,330	+0.02(+0.86%)
May 22, 2015	2.931	2.910	2.910	2.910	684,593	-0.02(-0.71%)
May 21, 2015	2.923	2.952	2.918	2.931	551,297	+0.00(+0.00%)
May 20, 2015	2.898	2.931	2.889	2.931	1,011,462	+0.03(+1.15%)
May 19, 2015	2.873	2.914	2.873	2.898	790,626	+0.02(+0.87%)
May 18, 2015	2.831	2.885	2.810	2.873	2,047,106	+0.05(+1.92%)
May 15, 2015	2.785	2.823	2.781	2.819	1,445,799	+0.05(+1.65%)
May 14, 2015	2.731	2.789	2.731	2.773	8,307,718	+0.05(+1.83%)
May 13, 2015	2.785	2.789	2.723	2.723	1,036,681	-0.02(-0.61%)
May 12, 2015	2.817	2.821	2.740	2.740	3,775,398	-0.06(-2.18%)
May 11, 2015	2.853	2.853	2.801	2.801	1,473,448	-0.04(-1.43%)
May 08, 2015	2.853	2.853	2.805	2.841	972,071	+0.03(+1.16%)
May 07, 2015	2.841	2.841	2.805	2.809	588,108	-0.01(-0.43%)
May 06, 2015	2.841	2.853	2.817	2.821	549,801	-0.00(-0.14%)
May 05, 2015	2.837	2.864	2.821	2.825	725,022	-0.02(-0.71%)
May 04, 2015	2.914	2.923	2.837	2.845	526,861	-0.00(-0.14%)

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.