Indicators

Arbor Realty Trust (NY: ABR )

13.89 UNCHANGED

Streaming Delayed 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, 2011	2.136	2.388	2.136	2.270	391,597	+0.13(+6.27%)
Feb 25, 2011	1.993	2.190	1.993	2.136	529,931	+0.15(+7.54%)
Feb 24, 2011	1.977	2.050	1.935	1.986	322,800	+0.01(+0.48%)
Feb 23, 2011	1.977	2.015	1.945	1.977	112,605	-0.01(-0.64%)
Feb 22, 2011	2.072	2.076	1.986	1.989	121,290	-0.09(-4.29%)
Feb 18, 2011	2.104	2.111	2.050	2.079	127,099	-0.04(-1.66%)
Feb 17, 2011	2.107	2.123	2.095	2.114	106,786	+0.00(+0.15%)
Feb 16, 2011	2.098	2.117	2.082	2.111	73,831	+0.02(+0.91%)
Feb 15, 2011	2.104	2.107	2.063	2.091	59,914	-0.02(-0.76%)
Feb 14, 2011	2.114	2.120	2.056	2.107	87,456	-0.02(-0.75%)
Feb 11, 2011	2.130	2.139	2.088	2.123	72,786	-0.02(-1.04%)
Feb 10, 2011	2.127	2.152	2.088	2.146	77,839	-0.00(-0.15%)
Feb 09, 2011	2.136	2.149	2.069	2.149	182,976	+0.01(+0.60%)
Feb 08, 2011	2.005	2.146	1.996	2.136	484,467	+0.14(+6.86%)
Feb 07, 2011	1.913	2.040	1.913	1.999	221,716	+0.09(+4.50%)
Feb 04, 2011	1.938	1.938	1.913	1.913	88,481	-0.03(-1.64%)
Feb 03, 2011	1.942	1.977	1.935	1.945	78,222	+0.01(+0.49%)
Feb 02, 2011	1.954	1.964	1.833	1.935	99,729	-0.02(-1.19%)

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.