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 (%)
Sep 30, 2010	1.584	1.616	1.556	1.610	302,011	+0.04(+2.86%)
Sep 29, 2010	1.543	1.575	1.527	1.565	92,963	+0.00(+0.00%)
Sep 28, 2010	1.568	1.568	1.511	1.565	73,060	-0.02(-1.11%)
Sep 27, 2010	1.571	1.594	1.568	1.583	185,088	-0.01(-0.50%)
Sep 24, 2010	1.578	1.610	1.562	1.591	318,874	+0.03(+2.05%)
Sep 23, 2010	1.578	1.587	1.549	1.559	207,558	-0.01(-0.81%)
Sep 22, 2010	1.597	1.613	1.540	1.571	117,618	-0.04(-2.57%)
Sep 21, 2010	1.632	1.632	1.549	1.613	300,020	-0.02(-1.17%)
Sep 20, 2010	1.536	1.635	1.536	1.632	220,447	+0.09(+6.02%)
Sep 17, 2010	1.540	1.584	1.511	1.540	380,836	+0.02(+1.47%)
Sep 15, 2010	1.434	1.530	1.418	1.517	319,654	+0.06(+4.05%)
Sep 14, 2010	1.482	1.482	1.428	1.458	74,200	-0.02(-1.40%)
Sep 13, 2010	1.476	1.504	1.466	1.479	92,215	+0.01(+0.87%)
Sep 10, 2010	1.463	1.479	1.447	1.466	183,338	-0.00(-0.22%)
Sep 09, 2010	1.453	1.472	1.415	1.469	312,459	+0.02(+1.32%)
Sep 08, 2010	1.469	1.482	1.450	1.450	111,592	-0.01(-0.66%)
Sep 07, 2010	1.504	1.504	1.460	1.460	84,191	-0.05(-3.38%)
Sep 03, 2010	1.530	1.533	1.501	1.511	72,112	-0.01(-0.42%)
Sep 02, 2010	1.552	1.562	1.472	1.517	42,266	-0.02(-1.04%)

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.