Indicators

Arbor Realty Trust (NY: ABR )

13.37 +0.14 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	0.7524	0.7620	0.6759	0.7269	1,392,158	-0.06(-7.69%)
Feb 25, 2010	0.7652	0.7875	0.7652	0.7875	412,690	+0.02(+2.92%)
Feb 24, 2010	0.7684	0.7960	0.7556	0.7652	207,266	-0.00(-0.41%)
Feb 23, 2010	0.8002	0.8002	0.7684	0.7684	81,703	-0.02(-2.82%)
Feb 22, 2010	0.7907	0.7971	0.7811	0.7907	158,470	+0.02(+2.06%)
Feb 19, 2010	0.7747	0.8034	0.7652	0.7747	498,193	-0.01(-1.62%)
Feb 18, 2010	0.7779	0.7875	0.7715	0.7875	342,987	+0.02(+2.07%)
Feb 17, 2010	0.7429	0.7747	0.7333	0.7715	488,084	+0.03(+3.86%)
Feb 16, 2010	0.7301	0.7556	0.7112	0.7429	272,647	+0.01(+1.30%)
Feb 12, 2010	0.7237	0.7333	0.7333	0.7333	68,690	+0.00(+0.00%)
Feb 11, 2010	0.7046	0.7333	0.6918	0.7333	315,310	+0.03(+4.07%)
Feb 10, 2010	0.7333	0.7333	0.6982	0.7046	209,260	-0.01(-1.78%)
Feb 09, 2010	0.6918	0.7237	0.6759	0.7174	143,136	+0.03(+3.69%)
Feb 08, 2010	0.6950	0.7078	0.6663	0.6918	110,563	+0.00(+0.00%)
Feb 05, 2010	0.6727	0.7078	0.6632	0.6918	298,878	+0.01(+1.40%)
Feb 04, 2010	0.7460	0.7556	0.6663	0.6823	360,774	-0.05(-7.36%)
Feb 03, 2010	0.6823	0.7556	0.6663	0.7365	849,928	+0.05(+7.94%)
Feb 02, 2010	0.6408	0.6918	0.6313	0.6823	476,974	+0.04(+6.47%)

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.