Indicators

Arbor Realty Trust (NY: ABR )

13.85 +0.04 (+0.25%)

Streaming Delayed Price Updated: 11:09 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.10	10.20	9.812	9.834	311,517	-0.27(-2.66%)
Apr 27, 2007	10.13	10.21	10.03	10.10	146,522	-0.03(-0.28%)
Apr 26, 2007	10.08	10.26	10.02	10.13	283,652	+0.04(+0.44%)
Apr 25, 2007	10.14	10.20	10.06	10.09	91,733	+0.01(+0.06%)
Apr 24, 2007	10.23	10.23	10.05	10.08	223,227	-0.14(-1.41%)
Apr 23, 2007	10.11	10.24	10.11	10.22	153,723	+0.05(+0.50%)
Apr 20, 2007	10.22	10.24	10.13	10.17	231,994	+0.08(+0.79%)
Apr 19, 2007	10.00	10.14	9.962	10.09	289,601	+0.06(+0.64%)
Apr 18, 2007	10.14	10.24	10.01	10.03	262,363	-0.12(-1.23%)
Apr 17, 2007	10.09	10.21	10.04	10.15	319,970	+0.17(+1.66%)
Apr 16, 2007	9.959	10.03	9.953	9.988	280,521	+0.09(+0.94%)
Apr 13, 2007	9.761	9.953	9.745	9.895	291,792	+0.13(+1.31%)
Apr 12, 2007	9.678	9.783	9.515	9.767	133,373	+0.05(+0.53%)
Apr 11, 2007	9.834	9.930	9.649	9.716	208,199	-0.09(-0.88%)
Apr 10, 2007	9.665	9.822	9.646	9.803	544,763	+0.16(+1.62%)
Apr 09, 2007	9.563	9.665	9.474	9.646	593,291	+0.08(+0.87%)
Apr 05, 2007	9.541	9.603	9.541	9.563	142,139	+0.04(+0.47%)
Apr 04, 2007	9.534	9.579	9.448	9.518	312,143	-0.05(-0.50%)
Apr 03, 2007	9.726	9.726	9.541	9.566	360,044	-0.09(-0.96%)

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.