Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	2.695	2.767	2.674	2.767	201,858	+0.10(+3.81%)
Jan 28, 2016	2.666	2.708	2.645	2.666	205,885	+0.02(+0.64%)
Jan 27, 2016	2.691	2.708	2.611	2.649	224,124	-0.04(-1.42%)
Jan 26, 2016	2.666	2.695	2.640	2.687	237,380	+0.04(+1.44%)
Jan 25, 2016	2.700	2.708	2.649	2.649	114,119	-0.05(-1.88%)
Jan 22, 2016	2.653	2.708	2.645	2.700	229,801	+0.06(+2.41%)
Jan 21, 2016	2.611	2.666	2.588	2.636	230,304	+0.03(+0.97%)
Jan 20, 2016	2.666	2.695	2.573	2.611	824,911	-0.09(-3.29%)
Jan 19, 2016	2.755	2.755	2.674	2.700	325,180	-0.04(-1.54%)
Jan 15, 2016	2.755	2.742	2.742	2.742	256,650	-0.05(-1.82%)
Jan 14, 2016	2.793	2.810	2.717	2.793	221,832	+0.01(+0.30%)
Jan 13, 2016	2.848	2.873	2.746	2.784	518,202	-0.07(-2.52%)
Jan 12, 2016	2.958	2.962	2.856	2.856	280,639	-0.09(-3.02%)
Jan 11, 2016	2.983	3.013	2.894	2.945	494,550	-0.03(-1.14%)
Jan 08, 2016	3.009	3.020	2.966	2.979	327,649	-0.03(-0.98%)
Jan 07, 2016	3.042	3.051	3.004	3.009	319,678	-0.08(-2.47%)
Jan 06, 2016	3.072	3.110	3.064	3.085	331,667	+0.02(+0.69%)
Jan 05, 2016	3.064	3.110	3.034	3.064	399,762	+0.00(+0.00%)

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.