Indicators

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	1.186	1.196	1.125	1.186	303,109	+0.03(+2.76%)
May 27, 2010	1.135	1.161	1.081	1.154	290,346	+0.08(+7.42%)
May 26, 2010	1.011	1.122	1.011	1.074	389,383	+0.07(+6.98%)
May 25, 2010	1.001	1.046	1.001	1.004	531,933	-0.04(-4.25%)
May 24, 2010	1.027	1.081	1.004	1.049	182,835	+0.02(+1.86%)
May 21, 2010	1.046	1.119	0.9947	1.030	1,141,379	-0.04(-4.15%)
May 20, 2010	1.116	1.119	1.074	1.074	1,008,468	-0.14(-11.55%)
May 19, 2010	1.240	1.266	1.158	1.215	563,991	-0.04(-3.54%)
May 18, 2010	1.317	1.349	1.253	1.259	486,478	-0.03(-2.23%)
May 17, 2010	1.272	1.294	1.227	1.288	352,980	+0.01(+0.50%)
May 14, 2010	1.282	1.339	1.250	1.282	328,675	-0.08(-5.86%)
May 13, 2010	1.371	1.400	1.329	1.361	386,525	-0.03(-2.06%)
May 12, 2010	1.342	1.390	1.326	1.390	353,027	+0.07(+5.06%)
May 11, 2010	1.367	1.371	1.299	1.323	495,122	+0.02(+1.72%)
May 10, 2010	1.301	1.307	1.285	1.301	629,633	+0.09(+7.65%)
May 07, 2010	1.291	1.335	1.180	1.208	1,021,977	-0.01(-1.04%)
May 06, 2010	1.288	1.288	1.071	1.221	1,756,145	-0.06(-4.96%)
May 05, 2010	1.224	1.307	1.212	1.285	412,430	+0.01(+0.50%)
May 04, 2010	1.323	1.333	1.253	1.278	523,806	-0.07(-5.42%)

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.