Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.2459	0.2619	0.2236	0.2300	841,944	-0.01(-4.00%)
Mar 30, 2009	0.2875	0.3066	0.2396	0.2396	698,531	-0.10(-29.25%)
Mar 26, 2009	0.3673	0.3737	0.3194	0.3386	683,146	-0.01(-3.64%)
Mar 25, 2009	0.3673	0.3833	0.3290	0.3513	465,941	-0.00(-0.90%)
Mar 24, 2009	0.3833	0.3833	0.3513	0.3545	264,175	-0.01(-3.48%)
Mar 23, 2009	0.3673	0.3769	0.3545	0.3673	474,507	+0.04(+13.86%)
Mar 20, 2009	0.3833	0.4376	0.3226	0.3226	1,306,909	-0.03(-9.01%)
Mar 19, 2009	0.3769	0.3865	0.3354	0.3545	316,138	+0.00(+0.00%)
Mar 18, 2009	0.3162	0.3545	0.3066	0.3545	558,198	+0.04(+12.12%)
Mar 17, 2009	0.3386	0.3450	0.3002	0.3162	335,514	-0.03(-7.48%)
Mar 16, 2009	0.4152	0.4312	0.3354	0.3418	491,655	-0.05(-12.30%)
Mar 13, 2009	0.3673	0.4434	0.3673	0.3897	0	+0.03(+7.96%)
Mar 12, 2009	0.2523	0.3641	0.2491	0.3609	691,925	+0.09(+34.52%)
Mar 11, 2009	0.2236	0.2779	0.2076	0.2683	343,623	+0.05(+23.53%)
Mar 10, 2009	0.1948	0.2396	0.1948	0.2172	255,547	+0.02(+9.68%)
Mar 09, 2009	0.1853	0.2044	0.1853	0.1980	389,280	-0.01(-4.62%)
Mar 06, 2009	0.2140	0.2140	0.1916	0.2076	0	+0.01(+4.48%)
Mar 05, 2009	0.2555	0.2555	0.1948	0.1987	263,584	-0.02(-9.84%)
Mar 04, 2009	0.2172	0.2268	0.2108	0.2204	715,932	+0.04(+18.97%)

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.