Indicators

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	1.590	1.705	1.577	1.668	137,241	+0.08(+4.96%)
May 23, 2011	1.603	1.623	1.580	1.590	74,110	-0.03(-2.03%)
May 20, 2011	1.645	1.645	1.609	1.623	73,808	-0.02(-1.40%)
May 19, 2011	1.636	1.659	1.626	1.645	65,914	+0.01(+0.60%)
May 18, 2011	1.642	1.672	1.619	1.636	245,686	+0.00(+0.20%)
May 17, 2011	1.659	1.668	1.629	1.632	224,340	-0.04(-2.36%)
May 16, 2011	1.678	1.691	1.655	1.672	106,417	-0.01(-0.59%)
May 13, 2011	1.767	1.770	1.645	1.682	218,418	-0.09(-5.01%)
May 12, 2011	1.777	1.800	1.760	1.770	229,562	-0.01(-0.37%)
May 11, 2011	1.774	1.793	1.764	1.777	109,936	+0.01(+0.37%)
May 10, 2011	1.718	1.783	1.718	1.770	167,222	+0.05(+3.06%)
May 09, 2011	1.691	1.737	1.691	1.718	251,818	+0.04(+2.15%)
May 06, 2011	1.691	1.714	1.669	1.682	331,141	+0.03(+1.99%)
May 05, 2011	1.659	1.685	1.639	1.649	308,388	-0.02(-0.99%)
May 04, 2011	1.659	1.688	1.659	1.665	204,297	+0.01(+0.40%)
May 03, 2011	1.685	1.688	1.619	1.659	323,261	-0.03(-1.75%)

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.