Indicators

Arbor Realty Trust (NY: ABR )

13.88 +0.07 (+0.54%)

Streaming Delayed Price Updated: 3:17 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	8.082	8.302	8.082	8.257	438,489	+0.13(+1.61%)
Apr 27, 2006	8.002	8.187	7.974	8.127	276,015	-0.13(-1.62%)
Apr 26, 2006	8.328	8.379	8.168	8.261	732,697	-0.04(-0.46%)
Apr 25, 2006	8.385	8.388	8.289	8.299	405,868	+0.00(+0.04%)
Apr 24, 2006	8.433	8.433	8.273	8.296	284,484	+0.01(+0.08%)
Apr 21, 2006	8.242	8.404	8.226	8.289	552,031	+0.15(+1.84%)
Apr 20, 2006	8.251	8.251	8.136	8.140	164,668	-0.09(-1.05%)
Apr 19, 2006	8.152	8.286	8.146	8.226	272,565	+0.08(+0.98%)
Apr 18, 2006	8.047	8.210	8.044	8.146	506,552	+0.12(+1.47%)
Apr 17, 2006	8.165	8.226	7.971	8.028	374,817	-0.14(-1.68%)
Apr 13, 2006	8.283	8.289	8.146	8.165	421,865	-0.12(-1.42%)
Apr 12, 2006	8.283	8.321	8.251	8.283	350,665	+0.00(+0.00%)
Apr 11, 2006	8.353	8.353	8.213	8.283	342,197	-0.05(-0.65%)
Apr 10, 2006	8.305	8.388	8.273	8.337	210,462	+0.03(+0.35%)
Apr 07, 2006	8.487	8.528	8.289	8.309	384,854	-0.17(-1.99%)
Apr 06, 2006	8.497	8.541	8.458	8.477	242,141	-0.01(-0.11%)
Apr 05, 2006	8.602	8.634	8.484	8.487	303,303	-0.06(-0.75%)
Apr 04, 2006	8.608	8.624	8.544	8.551	375,758	-0.04(-0.45%)

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.