Indicators

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	1.846	1.856	1.760	1.789	68,445	-0.04(-2.44%)
Apr 27, 2012	1.862	1.865	1.833	1.833	58,170	-0.02(-0.86%)
Apr 26, 2012	1.801	1.849	1.798	1.849	47,026	+0.04(+1.93%)
Apr 25, 2012	1.785	1.824	1.734	1.814	146,159	+0.04(+2.15%)
Apr 24, 2012	1.754	1.779	1.741	1.776	39,965	+0.01(+0.54%)
Apr 23, 2012	1.750	1.776	1.711	1.766	77,177	+0.01(+0.36%)
Apr 20, 2012	1.817	1.817	1.760	1.760	68,978	-0.04(-2.13%)
Apr 19, 2012	1.782	1.836	1.769	1.798	70,851	+0.00(+0.18%)
Apr 18, 2012	1.792	1.856	1.773	1.795	78,441	-0.01(-0.71%)
Apr 17, 2012	1.782	1.814	1.769	1.808	57,659	+0.04(+2.35%)
Apr 16, 2012	1.769	1.785	1.760	1.766	54,770	-0.01(-0.36%)
Apr 13, 2012	1.763	1.781	1.715	1.773	44,601	+0.02(+1.09%)
Apr 12, 2012	1.715	1.766	1.713	1.754	82,008	+0.03(+1.48%)
Apr 11, 2012	1.645	1.738	1.629	1.728	120,214	+0.10(+6.07%)
Apr 10, 2012	1.623	1.648	1.623	1.629	120,258	+0.00(+0.00%)
Apr 09, 2012	1.604	1.632	1.600	1.629	66,052	-0.00(-0.20%)
Apr 05, 2012	1.655	1.655	1.620	1.632	160,487	-0.04(-2.29%)
Apr 04, 2012	1.715	1.718	1.642	1.671	157,755	-0.07(-3.85%)
Apr 03, 2012	1.757	1.769	1.725	1.738	80,022	-0.04(-1.98%)

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.