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 (%)
May 29, 2009	0.5866	0.6217	0.4974	0.4974	2,299,981	-0.08(-14.29%)
May 28, 2009	0.5994	0.5994	0.5579	0.5803	615,703	-0.00(-0.55%)
May 27, 2009	0.5994	0.5994	0.5707	0.5834	427,028	-0.02(-2.66%)
May 26, 2009	0.5707	0.6154	0.5579	0.5994	533,341	+0.02(+3.87%)
May 22, 2009	0.5803	0.6058	0.5579	0.5771	397,412	+0.00(+0.00%)
May 21, 2009	0.6153	0.6217	0.5579	0.5771	935,267	-0.05(-7.65%)
May 20, 2009	0.6313	0.7556	0.6121	0.6249	1,890,505	+0.01(+1.55%)
May 19, 2009	0.5962	0.6695	0.5803	0.6153	782,050	+0.00(+0.00%)
May 18, 2009	0.6345	0.6345	0.5516	0.6153	651,739	+0.06(+11.56%)
May 15, 2009	0.6185	0.6185	0.5420	0.5516	717,848	-0.05(-8.95%)
May 14, 2009	0.5548	0.6695	0.5261	0.6058	767,142	+0.04(+7.34%)
May 13, 2009	0.6791	0.6855	0.5548	0.5643	1,517,630	-0.13(-18.81%)
May 12, 2009	0.8194	0.8194	0.6855	0.6950	768,315	-0.10(-12.45%)
May 11, 2009	0.7620	0.8257	0.7014	0.7939	1,128,049	+0.03(+3.75%)
May 08, 2009	1.068	1.068	0.7078	0.7652	2,778,596	-0.22(-22.58%)
May 07, 2009	1.074	1.164	0.9405	0.9883	1,293,893	-0.03(-3.12%)
May 06, 2009	1.132	1.176	0.9565	1.020	1,427,203	-0.12(-10.36%)
May 05, 2009	1.285	1.291	0.9597	1.138	4,379,627	-0.12(-9.39%)
May 04, 2009	1.109	1.349	1.052	1.256	2,421,090	+0.22(+21.61%)

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.