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 29, 2006	9.853	10.04	9.837	9.883	326,084	+0.05(+0.47%)
Dec 28, 2006	9.774	9.889	9.719	9.837	382,410	+0.07(+0.74%)
Dec 27, 2006	9.715	9.765	9.669	9.765	583,967	+0.04(+0.41%)
Dec 26, 2006	9.502	9.768	9.502	9.725	164,412	+0.22(+2.35%)
Dec 22, 2006	9.525	9.538	9.413	9.502	360,793	-0.04(-0.41%)
Dec 21, 2006	9.640	9.712	9.525	9.541	129,094	-0.07(-0.68%)
Dec 20, 2006	9.620	9.640	9.525	9.607	216,780	+0.02(+0.24%)
Dec 19, 2006	9.423	9.614	9.338	9.584	235,657	+0.15(+1.60%)
Dec 18, 2006	9.170	9.439	9.167	9.433	376,930	+0.23(+2.53%)
Dec 15, 2006	9.479	9.499	9.187	9.200	416,510	-0.29(-3.01%)
Dec 14, 2006	9.420	9.571	9.380	9.485	167,152	+0.07(+0.70%)
Dec 13, 2006	9.581	9.607	9.407	9.420	212,822	-0.09(-0.90%)
Dec 12, 2006	9.489	9.515	9.433	9.505	157,409	+0.03(+0.31%)
Dec 11, 2006	9.430	9.518	9.416	9.476	129,702	+0.06(+0.63%)
Dec 08, 2006	9.420	9.535	9.361	9.416	193,945	-0.04(-0.38%)
Dec 07, 2006	9.420	9.525	9.361	9.453	242,051	+0.01(+0.07%)
Dec 06, 2006	9.492	9.564	9.426	9.446	263,059	-0.10(-1.03%)
Dec 05, 2006	9.558	9.719	9.538	9.545	367,187	-0.05(-0.48%)
Dec 04, 2006	9.311	9.640	9.311	9.591	310,251	+0.32(+3.44%)

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.