Indicators

Arbor Realty Trust (NY: ABR )

13.23 -0.26 (-1.93%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	2.612	2.632	2.590	2.593	272,543	+0.07(+2.66%)
Jun 27, 2014	2.616	2.635	2.526	2.526	1,531,822	-0.09(-3.56%)
Jun 26, 2014	2.608	2.631	2.601	2.620	128,732	+0.02(+0.86%)
Jun 25, 2014	2.597	2.616	2.590	2.597	177,410	+0.00(+0.00%)
Jun 24, 2014	2.653	2.659	2.597	2.597	411,203	-0.04(-1.69%)
Jun 23, 2014	2.638	2.653	2.627	2.642	303,701	+0.02(+0.85%)
Jun 20, 2014	2.642	2.668	2.620	2.620	630,411	-0.03(-0.99%)
Jun 19, 2014	2.646	2.660	2.631	2.646	837,937	+0.01(+0.57%)
Jun 18, 2014	2.620	2.642	2.612	2.631	205,642	+0.01(+0.57%)
Jun 17, 2014	2.635	2.638	2.616	2.616	218,320	-0.02(-0.71%)
Jun 16, 2014	2.635	2.646	2.612	2.635	332,407	-0.03(-1.26%)
Jun 13, 2014	2.642	2.678	2.642	2.668	293,402	+0.00(+0.14%)
Jun 12, 2014	2.676	2.691	2.646	2.664	421,695	-0.02(-0.70%)
Jun 11, 2014	2.705	2.709	2.679	2.683	1,058,329	-0.00(-0.14%)
Jun 10, 2014	2.694	2.705	2.679	2.687	225,904	-0.02(-0.69%)
Jun 06, 2014	2.694	2.717	2.694	2.705	132,339	+0.00(+0.00%)
Jun 05, 2014	2.702	2.724	2.694	2.705	131,762	+0.01(+0.28%)
Jun 04, 2014	2.724	2.724	2.679	2.698	151,030	-0.02(-0.82%)
Jun 03, 2014	2.713	2.724	2.698	2.720	228,833	+0.01(+0.41%)

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.