Indicators

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	2.068	2.120	2.058	2.072	807,460	-0.00(-0.17%)
Dec 28, 2012	2.079	2.096	2.068	2.075	129,115	-0.02(-1.15%)
Dec 27, 2012	2.106	2.106	2.075	2.100	111,551	+0.01(+0.33%)
Dec 26, 2012	2.075	2.100	2.065	2.093	173,955	+0.03(+1.34%)
Dec 24, 2012	2.051	2.075	2.046	2.065	107,455	+0.00(+0.00%)
Dec 21, 2012	2.117	2.151	2.065	2.065	409,603	-0.03(-1.32%)
Dec 20, 2012	2.072	2.106	2.065	2.093	440,113	+0.04(+1.85%)
Dec 19, 2012	2.048	2.089	2.048	2.055	832,988	+0.03(+1.54%)
Dec 18, 2012	1.996	2.037	1.981	2.023	539,334	+0.03(+1.56%)
Dec 17, 2012	1.972	2.023	1.958	1.992	772,331	+0.03(+1.77%)
Dec 14, 2012	1.975	1.979	1.947	1.958	296,516	-0.01(-0.70%)
Dec 13, 2012	1.954	1.989	1.913	1.972	969,773	+0.04(+1.97%)
Dec 12, 2012	1.833	1.958	1.830	1.934	2,633,794	+0.11(+6.27%)
Dec 11, 2012	1.757	1.823	1.757	1.819	359,718	+0.06(+3.54%)
Dec 10, 2012	1.792	1.792	1.750	1.757	366,237	-0.03(-1.55%)
Dec 07, 2012	1.774	1.785	1.757	1.785	325,135	+0.01(+0.78%)
Dec 06, 2012	1.781	1.795	1.771	1.771	100,108	-0.01(-0.58%)
Dec 05, 2012	1.794	1.795	1.778	1.781	77,604	-0.02(-0.96%)

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.