Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.00 (+0.04%)

Streaming Delayed Price Updated: 12:39 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	2.669	2.680	2.649	2.673	1,515,172	+0.01(+0.38%)
Mar 27, 2013	2.659	2.673	2.642	2.663	678,236	-0.01(-0.38%)
Mar 26, 2013	2.649	2.673	2.625	2.673	1,179,569	+0.06(+2.22%)
Mar 25, 2013	2.642	2.669	2.605	2.615	2,942,886	+0.01(+0.52%)
Mar 22, 2013	2.659	2.687	2.591	2.601	16,461,997	-0.20(-7.29%)
Mar 21, 2013	2.782	2.847	2.782	2.806	466,085	+0.03(+1.11%)
Mar 20, 2013	2.762	2.789	2.755	2.775	371,537	+0.01(+0.25%)
Mar 19, 2013	2.813	2.843	2.758	2.768	501,638	-0.03(-1.22%)
Mar 18, 2013	2.792	2.809	2.744	2.802	542,735	+0.00(+0.12%)
Mar 15, 2013	2.796	2.932	2.758	2.799	2,171,964	-0.02(-0.73%)
Mar 14, 2013	2.854	2.854	2.813	2.819	550,384	-0.01(-0.48%)
Mar 13, 2013	2.854	2.857	2.819	2.833	828,025	+0.00(+0.00%)
Mar 12, 2013	2.864	2.874	2.727	2.833	6,653,500	-0.02(-0.60%)
Mar 11, 2013	2.796	2.860	2.785	2.850	463,331	+0.05(+1.83%)
Mar 08, 2013	2.837	2.850	2.796	2.799	441,229	+0.00(+0.00%)
Mar 07, 2013	2.751	2.806	2.751	2.799	246,695	+0.05(+1.86%)
Mar 06, 2013	2.854	2.857	2.727	2.748	2,647,738	-0.10(-3.47%)
Mar 05, 2013	2.779	2.865	2.779	2.847	1,041,094	+0.09(+3.09%)
Mar 04, 2013	2.707	2.796	2.697	2.762	834,598	+0.07(+2.53%)

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.