Indicators

Arbor Realty Trust (NY: ABR )

13.88 -0.02 (-0.11%)

Streaming Delayed Price Updated: 1:24 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	2.674	2.685	2.654	2.678	1,512,409	+0.01(+0.38%)
Mar 27, 2013	2.664	2.678	2.647	2.667	676,999	-0.01(-0.38%)
Mar 26, 2013	2.654	2.678	2.630	2.678	1,177,418	+0.06(+2.22%)
Mar 25, 2013	2.647	2.674	2.609	2.620	2,937,519	+0.01(+0.52%)
Mar 22, 2013	2.664	2.691	2.596	2.606	16,431,978	-0.20(-7.29%)
Mar 21, 2013	2.787	2.852	2.787	2.811	465,235	+0.03(+1.11%)
Mar 20, 2013	2.767	2.794	2.760	2.780	370,859	+0.01(+0.25%)
Mar 19, 2013	2.818	2.849	2.763	2.773	500,723	-0.03(-1.22%)
Mar 18, 2013	2.797	2.814	2.749	2.808	541,745	+0.00(+0.12%)
Mar 15, 2013	2.801	2.937	2.763	2.804	2,168,003	-0.02(-0.73%)
Mar 14, 2013	2.859	2.859	2.818	2.825	549,381	-0.01(-0.48%)
Mar 13, 2013	2.859	2.862	2.825	2.838	826,515	+0.00(+0.00%)
Mar 12, 2013	2.869	2.879	2.732	2.838	6,641,367	-0.02(-0.60%)
Mar 11, 2013	2.801	2.866	2.790	2.855	462,486	+0.05(+1.83%)
Mar 08, 2013	2.842	2.855	2.801	2.804	440,424	+0.00(+0.00%)
Mar 07, 2013	2.756	2.811	2.756	2.804	246,245	+0.05(+1.86%)
Mar 06, 2013	2.859	2.862	2.732	2.753	2,642,909	-0.10(-3.47%)
Mar 05, 2013	2.784	2.871	2.784	2.852	1,039,195	+0.09(+3.09%)
Mar 04, 2013	2.712	2.801	2.702	2.767	833,076	+0.07(+2.53%)

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.