Indicators

Arbor Realty Trust (NY: ABR )

15.51 +0.32 (+2.07%)

Streaming Delayed Price Updated: 2:04 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	2.920	2.936	2.887	2.887	441,873	-0.03(-1.12%)
May 28, 2015	2.928	2.936	2.908	2.920	644,824	+0.00(+0.00%)
May 27, 2015	2.887	2.924	2.871	2.920	1,089,482	+0.04(+1.56%)
May 26, 2015	2.859	2.883	2.843	2.875	962,994	+0.02(+0.86%)
May 22, 2015	2.871	2.851	2.851	2.851	698,864	-0.02(-0.71%)
May 21, 2015	2.863	2.891	2.859	2.871	562,790	+0.00(+0.00%)
May 20, 2015	2.838	2.871	2.830	2.871	1,032,547	+0.03(+1.15%)
May 19, 2015	2.814	2.855	2.814	2.838	807,107	+0.02(+0.87%)
May 18, 2015	2.773	2.826	2.753	2.814	2,089,780	+0.05(+1.92%)
May 15, 2015	2.728	2.765	2.724	2.761	1,475,938	+0.04(+1.65%)
May 14, 2015	2.676	2.733	2.676	2.716	8,480,899	+0.05(+1.83%)
May 13, 2015	2.728	2.733	2.667	2.667	1,058,291	-0.02(-0.61%)
May 12, 2015	2.759	2.763	2.684	2.684	3,854,097	-0.06(-2.18%)
May 11, 2015	2.795	2.795	2.743	2.743	1,504,163	-0.04(-1.43%)
May 08, 2015	2.795	2.795	2.747	2.783	992,335	+0.03(+1.16%)
May 07, 2015	2.783	2.783	2.747	2.751	600,368	-0.01(-0.43%)
May 06, 2015	2.783	2.795	2.759	2.763	561,261	-0.00(-0.14%)
May 05, 2015	2.779	2.805	2.763	2.767	740,135	-0.02(-0.71%)
May 04, 2015	2.855	2.863	2.779	2.787	537,844	-0.00(-0.14%)

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.