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 (%)
Feb 28, 2013	2.620	2.694	2.614	2.664	1,497,467	+0.00(+0.13%)
Feb 27, 2013	2.550	2.678	2.519	2.661	521,424	+0.13(+5.05%)
Feb 26, 2013	2.634	2.634	2.523	2.533	889,487	-0.10(-3.71%)
Feb 25, 2013	2.624	2.664	2.607	2.630	475,987	+0.02(+0.64%)
Feb 22, 2013	2.593	2.627	2.580	2.614	245,327	+0.04(+1.44%)
Feb 21, 2013	2.681	2.681	2.476	2.577	997,601	-0.12(-4.49%)
Feb 20, 2013	2.664	2.731	2.657	2.698	698,396	+0.05(+1.78%)
Feb 19, 2013	2.607	2.671	2.567	2.651	7,076,163	+0.06(+2.34%)
Feb 15, 2013	2.439	2.607	2.439	2.590	1,109,292	+0.10(+3.91%)
Feb 14, 2013	2.442	2.519	2.405	2.493	819,068	+0.06(+2.63%)
Feb 13, 2013	2.452	2.452	2.412	2.429	361,257	-0.03(-1.10%)
Feb 12, 2013	2.425	2.462	2.402	2.456	376,933	+0.04(+1.81%)
Feb 11, 2013	2.412	2.415	2.382	2.412	428,893	+0.01(+0.28%)
Feb 08, 2013	2.402	2.416	2.385	2.405	372,727	+0.00(+0.14%)
Feb 07, 2013	2.439	2.439	2.378	2.402	386,146	-0.02(-0.97%)
Feb 06, 2013	2.392	2.432	2.392	2.425	331,716	+0.05(+1.98%)
Feb 04, 2013	2.368	2.398	2.358	2.378	276,819	+0.00(+0.00%)

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.