Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)

Official Closing 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	2.793	2.903	2.789	2.877	426,580	+0.08(+2.87%)
Feb 26, 2016	2.729	2.813	2.725	2.797	666,723	+0.08(+3.12%)
Feb 25, 2016	2.632	2.721	2.632	2.712	170,053	+0.08(+3.05%)
Feb 24, 2016	2.683	2.691	2.623	2.632	246,320	-0.06(-2.36%)
Feb 23, 2016	2.695	2.704	2.670	2.695	181,389	+0.01(+0.32%)
Feb 22, 2016	2.653	2.704	2.649	2.687	210,498	+0.04(+1.44%)
Feb 19, 2016	2.623	2.653	2.623	2.649	187,936	+0.01(+0.32%)
Feb 18, 2016	2.674	2.687	2.623	2.640	137,955	-0.04(-1.42%)
Feb 17, 2016	2.645	2.695	2.590	2.679	242,652	+0.06(+2.10%)
Feb 16, 2016	2.628	2.628	2.560	2.623	325,338	+0.06(+2.48%)
Feb 12, 2016	2.556	2.560	2.560	2.560	264,449	+0.00(+0.17%)
Feb 11, 2016	2.577	2.611	2.543	2.556	249,886	-0.02(-0.82%)
Feb 10, 2016	2.662	2.682	2.547	2.577	281,613	-0.07(-2.56%)
Feb 09, 2016	2.704	2.704	2.645	2.645	297,641	-0.05(-1.88%)
Feb 08, 2016	2.734	2.734	2.666	2.695	352,232	-0.05(-1.70%)
Feb 05, 2016	2.712	2.784	2.704	2.742	261,712	+0.04(+1.41%)
Feb 04, 2016	2.712	2.759	2.687	2.704	179,154	-0.01(-0.47%)
Feb 03, 2016	2.721	2.746	2.687	2.717	123,007	+0.00(+0.00%)
Feb 02, 2016	2.746	2.763	2.708	2.717	83,484	-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.