Indicators

Arbor Realty Trust (NY: ABR )

13.66 -0.12 (-0.91%)

Streaming Delayed Price Updated: 12:04 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	2.431	2.449	2.417	2.431	789,417	-0.01(-0.29%)
Sep 26, 2013	2.431	2.445	2.410	2.438	519,825	-0.00(-0.14%)
Sep 25, 2013	2.442	2.452	2.406	2.442	1,299,255	+0.00(+0.14%)
Sep 24, 2013	2.428	2.445	2.403	2.438	14,784,512	-0.14(-5.48%)
Sep 23, 2013	2.566	2.626	2.555	2.580	170,238	+0.02(+0.69%)
Sep 20, 2013	2.650	2.650	2.562	2.562	332,612	-0.07(-2.81%)
Sep 19, 2013	2.619	2.636	2.580	2.636	313,352	+0.02(+0.81%)
Sep 18, 2013	2.544	2.615	2.530	2.615	219,393	+0.05(+1.93%)
Sep 17, 2013	2.548	2.573	2.534	2.566	79,165	+0.03(+1.26%)
Sep 16, 2013	2.530	2.551	2.527	2.534	230,998	+0.00(+0.14%)
Sep 13, 2013	2.527	2.551	2.498	2.530	141,640	+0.01(+0.56%)
Sep 12, 2013	2.544	2.555	2.498	2.516	110,678	-0.02(-0.70%)
Sep 11, 2013	2.523	2.544	2.512	2.534	68,089	-0.01(-0.28%)
Sep 10, 2013	2.555	2.567	2.484	2.541	485,965	+0.01(+0.56%)
Sep 09, 2013	2.495	2.534	2.474	2.527	83,098	+0.05(+2.14%)
Sep 06, 2013	2.488	2.505	2.452	2.474	105,729	+0.01(+0.57%)
Sep 05, 2013	2.481	2.488	2.446	2.459	187,560	-0.01(-0.57%)
Sep 04, 2013	2.488	2.491	2.452	2.474	319,383	+0.00(+0.14%)

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.