Indicators

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+0.97%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	2.026	2.077	2.016	2.030	824,292	-0.00(-0.17%)
Dec 28, 2012	2.036	2.053	2.026	2.033	131,806	-0.02(-1.15%)
Dec 27, 2012	2.063	2.063	2.033	2.057	113,877	+0.01(+0.33%)
Dec 26, 2012	2.033	2.057	2.023	2.050	177,581	+0.03(+1.34%)
Dec 24, 2012	2.009	2.033	2.004	2.023	109,695	+0.00(+0.00%)
Dec 21, 2012	2.074	2.108	2.023	2.023	418,142	-0.03(-1.32%)
Dec 20, 2012	2.030	2.063	2.023	2.050	449,287	+0.04(+1.85%)
Dec 19, 2012	2.006	2.047	2.006	2.013	850,353	+0.03(+1.54%)
Dec 18, 2012	1.955	1.996	1.941	1.982	550,577	+0.03(+1.56%)
Dec 17, 2012	1.931	1.982	1.918	1.952	788,431	+0.03(+1.77%)
Dec 14, 2012	1.935	1.938	1.908	1.918	302,697	-0.01(-0.70%)
Dec 13, 2012	1.914	1.948	1.874	1.931	989,989	+0.04(+1.97%)
Dec 12, 2012	1.796	1.918	1.792	1.894	2,688,697	+0.11(+6.27%)
Dec 11, 2012	1.721	1.786	1.721	1.782	367,216	+0.06(+3.54%)
Dec 10, 2012	1.755	1.755	1.714	1.721	373,872	-0.03(-1.55%)
Dec 07, 2012	1.738	1.748	1.721	1.748	331,912	+0.01(+0.78%)
Dec 06, 2012	1.745	1.759	1.735	1.735	102,195	-0.01(-0.58%)
Dec 05, 2012	1.758	1.759	1.742	1.745	79,222	-0.02(-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.