Indicators

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	2.755	2.766	2.734	2.759	1,468,108	+0.01(+0.38%)
Mar 27, 2013	2.744	2.759	2.727	2.748	657,169	-0.01(-0.38%)
Mar 26, 2013	2.734	2.759	2.709	2.759	1,142,930	+0.06(+2.22%)
Mar 25, 2013	2.727	2.755	2.688	2.699	2,851,475	+0.01(+0.52%)
Mar 22, 2013	2.744	2.773	2.674	2.685	15,950,659	-0.21(-7.29%)
Mar 21, 2013	2.871	2.938	2.871	2.896	451,607	+0.03(+1.11%)
Mar 20, 2013	2.850	2.878	2.843	2.864	359,996	+0.01(+0.25%)
Mar 19, 2013	2.903	2.934	2.847	2.857	486,056	-0.04(-1.22%)
Mar 18, 2013	2.882	2.899	2.832	2.892	525,876	+0.00(+0.12%)
Mar 15, 2013	2.885	3.026	2.847	2.889	2,104,499	-0.02(-0.73%)
Mar 14, 2013	2.945	2.945	2.903	2.910	533,289	-0.01(-0.48%)
Mar 13, 2013	2.945	2.949	2.910	2.924	802,305	+0.00(+0.00%)
Mar 12, 2013	2.956	2.966	2.815	2.924	6,446,831	-0.02(-0.60%)
Mar 11, 2013	2.885	2.952	2.875	2.942	448,939	+0.05(+1.83%)
Mar 08, 2013	2.927	2.941	2.885	2.889	427,524	+0.00(+0.00%)
Mar 07, 2013	2.839	2.896	2.839	2.889	239,032	+0.05(+1.86%)
Mar 06, 2013	2.945	2.949	2.815	2.836	2,565,494	-0.10(-3.47%)
Mar 05, 2013	2.868	2.957	2.868	2.938	1,008,756	+0.09(+3.09%)
Mar 04, 2013	2.794	2.885	2.783	2.850	808,674	+0.07(+2.53%)

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.