Indicators

Arbor Realty Trust (NY: ABR )

13.22 -0.27 (-2.00%)

Streaming Delayed Price Updated: 10:29 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	9.839	9.852	9.501	9.817	689,099	-0.07(-0.68%)
Feb 27, 2007	9.963	10.01	9.565	9.883	1,076,462	-0.38(-3.70%)
Feb 26, 2007	10.52	10.52	9.989	10.26	1,012,163	-0.29(-2.75%)
Feb 23, 2007	10.65	10.73	10.55	10.55	336,237	-0.21(-1.93%)
Feb 22, 2007	10.66	10.82	10.66	10.76	316,477	-0.03(-0.24%)
Feb 21, 2007	10.88	10.90	10.68	10.79	654,910	-0.06(-0.56%)
Feb 20, 2007	10.84	10.97	10.73	10.85	1,418,032	-0.01(-0.09%)
Feb 16, 2007	10.56	10.97	10.50	10.86	841,221	+0.30(+2.84%)
Feb 15, 2007	10.36	10.70	10.34	10.56	702,272	+0.23(+2.19%)
Feb 14, 2007	10.49	10.54	10.33	10.33	282,916	-0.20(-1.88%)
Feb 13, 2007	10.36	10.53	10.27	10.53	339,060	+0.20(+1.98%)
Feb 12, 2007	10.43	10.43	10.02	10.32	662,752	-0.05(-0.46%)
Feb 09, 2007	10.36	10.61	10.27	10.37	1,397,017	+0.08(+0.81%)
Feb 08, 2007	10.44	10.46	10.08	10.29	670,593	-0.18(-1.77%)
Feb 07, 2007	10.43	10.52	10.24	10.47	504,983	-0.03(-0.30%)
Feb 06, 2007	10.11	10.51	10.10	10.51	1,162,717	+0.41(+4.04%)
Feb 05, 2007	10.09	10.16	10.00	10.10	241,513	-0.04(-0.35%)
Feb 02, 2007	10.17	10.21	10.08	10.13	207,011	-0.02(-0.16%)

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.