Indicators

Arbor Realty Trust (NY: ABR )

13.89 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	2.788	2.897	2.783	2.872	427,360	+0.08(+2.87%)
Feb 26, 2016	2.724	2.808	2.720	2.792	667,941	+0.08(+3.12%)
Feb 25, 2016	2.627	2.716	2.627	2.707	170,363	+0.08(+3.06%)
Feb 24, 2016	2.678	2.686	2.619	2.627	246,770	-0.06(-2.35%)
Feb 23, 2016	2.691	2.699	2.665	2.691	181,721	+0.01(+0.32%)
Feb 22, 2016	2.648	2.699	2.644	2.682	210,882	+0.04(+1.44%)
Feb 19, 2016	2.619	2.648	2.619	2.644	188,279	+0.01(+0.32%)
Feb 18, 2016	2.669	2.682	2.619	2.636	138,207	-0.04(-1.42%)
Feb 17, 2016	2.640	2.690	2.585	2.674	243,096	+0.05(+2.10%)
Feb 16, 2016	2.623	2.623	2.555	2.619	325,932	+0.06(+2.48%)
Feb 12, 2016	2.551	2.555	2.555	2.555	264,932	+0.00(+0.17%)
Feb 11, 2016	2.572	2.606	2.538	2.551	250,343	-0.02(-0.82%)
Feb 10, 2016	2.657	2.677	2.543	2.572	282,127	-0.07(-2.56%)
Feb 09, 2016	2.699	2.699	2.640	2.640	298,184	-0.05(-1.88%)
Feb 08, 2016	2.729	2.729	2.661	2.691	352,876	-0.05(-1.70%)
Feb 05, 2016	2.707	2.779	2.699	2.737	262,190	+0.04(+1.41%)
Feb 04, 2016	2.707	2.754	2.682	2.699	179,481	-0.01(-0.47%)
Feb 03, 2016	2.716	2.741	2.682	2.712	123,232	+0.00(+0.00%)
Feb 02, 2016	2.741	2.758	2.703	2.712	83,637	-0.04(-1.53%)

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.