Indicators

Arbor Realty Trust (NY: ABR )

13.81 -0.08 (-0.54%)

Streaming Delayed Price Updated: 3:42 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	1.188	1.198	1.127	1.188	302,556	+0.03(+2.76%)
May 27, 2010	1.137	1.163	1.083	1.156	289,817	+0.08(+7.42%)
May 26, 2010	1.013	1.124	1.013	1.076	388,673	+0.07(+6.98%)
May 25, 2010	1.003	1.048	1.003	1.006	530,963	-0.04(-4.26%)
May 24, 2010	1.028	1.083	1.006	1.051	182,502	+0.02(+1.86%)
May 21, 2010	1.048	1.121	0.9965	1.032	1,139,298	-0.04(-4.15%)
May 20, 2010	1.118	1.121	1.076	1.076	1,006,629	-0.14(-11.55%)
May 19, 2010	1.242	1.268	1.160	1.217	562,963	-0.04(-3.54%)
May 18, 2010	1.319	1.351	1.255	1.262	485,591	-0.03(-2.23%)
May 17, 2010	1.274	1.297	1.230	1.290	352,336	+0.01(+0.50%)
May 14, 2010	1.284	1.341	1.252	1.284	328,076	-0.08(-5.85%)
May 13, 2010	1.373	1.402	1.332	1.364	385,821	-0.03(-2.06%)
May 12, 2010	1.345	1.393	1.329	1.393	352,383	+0.07(+5.06%)
May 11, 2010	1.370	1.373	1.301	1.326	494,219	+0.02(+1.72%)
May 10, 2010	1.303	1.310	1.287	1.303	628,485	+0.09(+7.65%)
May 07, 2010	1.294	1.338	1.182	1.211	1,020,113	-0.01(-1.04%)
May 06, 2010	1.290	1.290	1.073	1.223	1,752,943	-0.06(-4.96%)
May 05, 2010	1.227	1.310	1.214	1.287	411,678	+0.01(+0.50%)
May 04, 2010	1.326	1.335	1.255	1.281	522,851	-0.07(-5.43%)

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.