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 (%)
Dec 31, 2012	2.072	2.124	2.062	2.076	805,988	-0.00(-0.17%)
Dec 28, 2012	2.083	2.100	2.072	2.079	128,879	-0.02(-1.15%)
Dec 27, 2012	2.110	2.110	2.079	2.103	111,348	+0.01(+0.33%)
Dec 26, 2012	2.079	2.103	2.069	2.096	173,638	+0.03(+1.34%)
Dec 24, 2012	2.055	2.079	2.050	2.069	107,259	+0.00(+0.00%)
Dec 21, 2012	2.121	2.155	2.069	2.069	408,856	-0.03(-1.32%)
Dec 20, 2012	2.076	2.110	2.069	2.096	439,310	+0.04(+1.85%)
Dec 19, 2012	2.051	2.093	2.051	2.058	831,469	+0.03(+1.54%)
Dec 18, 2012	1.999	2.041	1.985	2.027	538,350	+0.03(+1.56%)
Dec 17, 2012	1.975	2.027	1.961	1.996	770,922	+0.03(+1.77%)
Dec 14, 2012	1.979	1.982	1.951	1.961	295,975	-0.01(-0.70%)
Dec 13, 2012	1.958	1.993	1.916	1.975	968,005	+0.04(+1.97%)
Dec 12, 2012	1.837	1.961	1.833	1.937	2,628,991	+0.11(+6.27%)
Dec 11, 2012	1.760	1.826	1.760	1.823	359,062	+0.06(+3.54%)
Dec 10, 2012	1.795	1.795	1.753	1.760	365,569	-0.03(-1.55%)
Dec 07, 2012	1.778	1.788	1.760	1.788	324,542	+0.01(+0.78%)
Dec 06, 2012	1.785	1.798	1.774	1.774	99,926	-0.01(-0.58%)
Dec 05, 2012	1.798	1.798	1.781	1.785	77,463	-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.