Indicators

Arbor Realty Trust (NY: ABR )

13.46 +0.04 (+0.30%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	2.060	2.070	2.013	2.020	158,642	-0.04(-1.81%)
Sep 27, 2012	2.033	2.070	2.013	2.057	200,778	+0.04(+1.84%)
Sep 26, 2012	2.057	2.070	2.013	2.020	156,422	-0.03(-1.32%)
Sep 25, 2012	2.084	2.114	2.040	2.047	187,079	-0.01(-0.49%)
Sep 24, 2012	2.138	2.158	2.040	2.057	343,094	-0.09(-4.10%)
Sep 21, 2012	2.155	2.182	2.097	2.145	510,217	+0.00(+0.00%)
Sep 20, 2012	2.155	2.189	2.108	2.145	155,201	+0.00(+0.16%)
Sep 19, 2012	2.158	2.158	2.084	2.141	190,523	-0.01(-0.32%)
Sep 18, 2012	2.172	2.192	2.135	2.148	96,986	-0.03(-1.40%)
Sep 17, 2012	2.097	2.216	2.097	2.179	267,763	+0.07(+3.54%)
Sep 14, 2012	1.911	2.128	1.908	2.104	753,433	+0.20(+10.48%)
Sep 13, 2012	1.911	1.921	1.891	1.905	767,276	+0.00(+0.00%)
Sep 12, 2012	1.928	1.942	1.894	1.905	192,944	-0.01(-0.71%)
Sep 11, 2012	1.874	1.925	1.871	1.918	64,768	+0.04(+2.35%)
Sep 10, 2012	1.884	1.925	1.871	1.874	700,560	-0.03(-1.42%)
Sep 07, 2012	1.928	1.928	1.874	1.901	59,600	-0.02(-1.06%)
Sep 06, 2012	1.932	1.945	1.867	1.921	102,822	+0.02(+0.89%)
Sep 05, 2012	1.911	1.921	1.877	1.905	330,982	-0.02(-1.05%)

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.