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 (%)
Feb 28, 2006	8.464	8.496	8.384	8.404	197,555	-0.06(-0.72%)
Feb 27, 2006	8.464	8.544	8.407	8.464	237,629	+0.02(+0.23%)
Feb 24, 2006	8.541	8.560	8.426	8.445	175,952	-0.13(-1.49%)
Feb 23, 2006	8.602	8.608	8.528	8.573	206,634	+0.00(+0.04%)
Feb 22, 2006	8.608	8.646	8.570	8.570	272,068	-0.04(-0.45%)
Feb 21, 2006	8.637	8.701	8.550	8.608	258,919	+0.00(+0.04%)
Feb 17, 2006	8.649	8.656	8.554	8.605	272,381	-0.04(-0.48%)
Feb 16, 2006	8.496	8.656	8.487	8.646	392,918	+0.19(+2.23%)
Feb 15, 2006	8.464	8.528	8.352	8.458	201,938	+0.03(+0.38%)
Feb 14, 2006	8.320	8.570	8.320	8.426	443,011	+0.12(+1.46%)
Feb 13, 2006	8.151	8.352	8.145	8.305	454,595	+0.16(+1.96%)
Feb 10, 2006	7.988	8.241	7.988	8.145	376,325	+0.16(+1.96%)
Feb 09, 2006	8.065	8.167	7.976	7.988	242,012	-0.06(-0.75%)
Feb 08, 2006	8.046	8.103	7.972	8.049	421,409	+0.04(+0.44%)
Feb 07, 2006	8.068	8.177	7.988	8.014	174,386	-0.08(-1.03%)
Feb 06, 2006	8.001	8.145	7.982	8.097	447,081	+0.13(+1.60%)
Feb 03, 2006	8.027	8.052	7.921	7.969	527,231	-0.12(-1.50%)
Feb 02, 2006	8.336	8.368	7.985	8.091	502,497	-0.25(-2.95%)

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.