Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	3.154	3.198	3.137	3.154	188,725	-0.01(-0.42%)
Jul 28, 2016	3.154	3.176	3.134	3.167	66,895	+0.01(+0.28%)
Jul 27, 2016	3.115	3.163	3.106	3.159	178,374	+0.04(+1.27%)
Jul 26, 2016	3.137	3.154	3.115	3.119	91,760	-0.04(-1.12%)
Jul 25, 2016	3.159	3.163	3.128	3.154	129,287	+0.00(+0.14%)
Jul 22, 2016	3.145	3.159	3.101	3.150	119,895	+0.01(+0.28%)
Jul 21, 2016	3.163	3.185	3.137	3.141	211,066	-0.02(-0.70%)
Jul 20, 2016	3.176	3.198	3.145	3.163	202,817	-0.00(-0.14%)
Jul 19, 2016	3.172	3.176	3.141	3.167	119,716	+0.01(+0.42%)
Jul 18, 2016	3.163	3.190	3.137	3.154	276,300	-0.02(-0.69%)
Jul 15, 2016	3.198	3.212	3.172	3.176	213,208	-0.04(-1.23%)
Jul 14, 2016	3.198	3.220	3.172	3.216	228,493	+0.02(+0.55%)
Jul 13, 2016	3.176	3.198	3.176	3.198	148,342	+0.00(+0.00%)
Jul 12, 2016	3.167	3.198	3.154	3.198	282,409	+0.04(+1.26%)
Jul 11, 2016	3.167	3.167	3.132	3.159	89,930	+0.01(+0.28%)
Jul 08, 2016	3.132	3.159	3.106	3.150	84,846	+0.04(+1.42%)
Jul 07, 2016	3.115	3.137	3.101	3.106	87,616	-0.04(-1.12%)
Jul 06, 2016	3.132	3.154	3.088	3.141	67,122	+0.00(+0.14%)
Jul 05, 2016	3.132	3.141	3.088	3.137	143,024	+0.01(+0.28%)

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.