Indicators

Arbor Realty Trust (NY: ABR )

13.89 UNCHANGED

Streaming Delayed Price Updated: 10:58 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	1.373	1.373	1.341	1.354	82,037	-0.01(-0.47%)
Jan 30, 2012	1.348	1.389	1.338	1.361	155,376	+0.02(+1.19%)
Jan 27, 2012	1.341	1.367	1.341	1.345	110,696	-0.00(-0.24%)
Jan 26, 2012	1.354	1.370	1.345	1.348	82,966	-0.01(-0.71%)
Jan 25, 2012	1.341	1.373	1.341	1.357	70,474	+0.00(+0.24%)
Jan 24, 2012	1.361	1.386	1.348	1.354	72,528	+0.00(+0.24%)
Jan 23, 2012	1.348	1.386	1.348	1.351	72,115	-0.01(-0.94%)
Jan 20, 2012	1.357	1.396	1.297	1.364	193,929	+0.01(+0.47%)
Jan 19, 2012	1.322	1.373	1.322	1.357	93,793	+0.03(+1.92%)
Jan 18, 2012	1.316	1.428	1.306	1.332	181,803	+0.02(+1.46%)
Jan 17, 2012	1.313	1.348	1.313	1.313	90,158	+0.00(+0.00%)
Jan 13, 2012	1.316	1.316	1.294	1.313	108,724	-0.00(-0.24%)
Jan 12, 2012	1.255	1.322	1.255	1.316	210,748	+0.06(+4.83%)
Jan 11, 2012	1.204	1.271	1.195	1.255	190,329	+0.06(+4.80%)
Jan 10, 2012	1.195	1.211	1.182	1.198	117,950	+0.01(+0.81%)
Jan 09, 2012	1.150	1.207	1.150	1.188	163,375	+0.04(+3.33%)
Jan 06, 2012	1.124	1.159	1.096	1.150	151,619	+0.04(+3.15%)
Jan 05, 2012	1.115	1.134	1.102	1.115	80,315	+0.00(+0.29%)

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.