Indicators

Arbor Realty Trust (NY: ABR )

13.50 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	1.527	1.577	1.514	1.577	361,926	+0.05(+3.23%)
Feb 28, 2012	1.554	1.554	1.504	1.527	110,759	-0.03(-1.69%)
Feb 27, 2012	1.570	1.570	1.537	1.554	97,536	-0.01(-0.84%)
Feb 24, 2012	1.580	1.580	1.544	1.567	217,325	+0.00(+0.00%)
Feb 23, 2012	1.537	1.567	1.527	1.567	57,175	+0.03(+1.71%)
Feb 22, 2012	1.550	1.550	1.498	1.540	160,502	+0.00(+0.21%)
Feb 21, 2012	1.550	1.558	1.505	1.537	84,084	-0.03(-1.89%)
Feb 17, 2012	1.586	1.590	1.540	1.567	56,783	-0.02(-1.04%)
Feb 16, 2012	1.606	1.609	1.563	1.583	48,188	-0.01(-0.62%)
Feb 15, 2012	1.547	1.593	1.547	1.593	110,089	+0.06(+3.63%)
Feb 14, 2012	1.521	1.557	1.511	1.537	163,294	+0.01(+0.86%)
Feb 13, 2012	1.491	1.524	1.491	1.524	89,714	+0.03(+2.20%)
Feb 10, 2012	1.498	1.511	1.478	1.491	177,894	-0.02(-1.09%)
Feb 09, 2012	1.501	1.517	1.485	1.508	174,337	+0.01(+0.44%)
Feb 08, 2012	1.458	1.504	1.458	1.501	143,601	+0.03(+1.78%)
Feb 07, 2012	1.445	1.491	1.445	1.475	206,818	+0.02(+1.35%)
Feb 06, 2012	1.412	1.475	1.396	1.455	369,842	+0.05(+3.50%)
Feb 03, 2012	1.402	1.416	1.370	1.406	265,601	+0.02(+1.18%)
Feb 02, 2012	1.386	1.402	1.363	1.389	148,092	+0.02(+1.44%)

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.