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 (%)
Dec 30, 2011	1.148	1.154	1.122	1.122	218,686	-0.03(-2.22%)
Dec 29, 2011	1.132	1.154	1.122	1.148	90,668	+0.01(+0.56%)
Dec 28, 2011	1.170	1.176	1.135	1.141	76,569	-0.04(-3.50%)
Dec 27, 2011	1.129	1.192	1.129	1.183	138,189	+0.04(+3.06%)
Dec 23, 2011	1.129	1.164	1.129	1.148	143,177	+0.05(+4.35%)
Dec 21, 2011	1.087	1.113	1.084	1.100	183,390	+0.01(+1.17%)
Dec 20, 2011	1.087	1.109	1.055	1.087	100,529	+0.02(+1.49%)
Dec 19, 2011	1.113	1.135	1.058	1.071	107,583	-0.04(-4.00%)
Dec 16, 2011	1.030	1.138	1.030	1.116	409,526	+0.10(+9.38%)
Dec 15, 2011	1.046	1.046	1.020	1.020	114,267	-0.02(-1.54%)
Dec 14, 2011	1.049	1.062	1.027	1.036	83,874	-0.03(-2.70%)
Dec 13, 2011	1.109	1.109	1.049	1.065	80,985	-0.03(-2.62%)
Dec 12, 2011	1.055	1.103	1.033	1.094	78,175	+0.04(+3.94%)
Dec 09, 2011	1.030	1.068	1.020	1.052	35,910	+0.03(+3.12%)
Dec 08, 2011	1.036	1.062	1.020	1.020	84,087	-0.04(-3.32%)
Dec 07, 2011	1.055	1.058	1.020	1.055	99,359	-0.01(-0.60%)
Dec 06, 2011	1.065	1.068	1.052	1.062	48,171	-0.01(-0.89%)
Dec 05, 2011	1.116	1.116	1.055	1.071	335,375	-0.04(-4.00%)
Dec 02, 2011	1.109	1.116	1.090	1.116	150,027	+0.02(+1.45%)

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.