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 (%)
Sep 30, 2002	0.6825	0.6825	0.6825	0.6825	164,825	+0.04(+6.64%)
Sep 27, 2002	0.6401	0.6401	0.6401	0.6401	0	+0.00(+0.00%)
Sep 26, 2002	0.6401	0.6401	0.6401	0.6401	131,860	-0.04(-6.22%)
Sep 25, 2002	0.6825	0.6825	0.6825	0.6825	0	+0.00(+0.00%)
Sep 24, 2002	0.6825	0.6825	0.6825	0.6825	0	+0.00(+0.00%)
Sep 23, 2002	0.6825	0.6825	0.6825	0.6825	0	+0.00(+0.00%)
Sep 20, 2002	0.6825	0.6825	0.6825	0.6825	659	+0.02(+2.27%)
Sep 19, 2002	0.6674	0.6674	0.6674	0.6674	988	+0.02(+2.33%)
Sep 18, 2002	0.6492	0.6522	0.5946	0.6522	6,922	+0.04(+6.97%)
Sep 17, 2002	0.6219	0.6219	0.6097	0.6097	164,825	-0.04(-6.51%)
Sep 16, 2002	0.6522	0.6522	0.6522	0.6522	0	+0.00(+0.00%)
Sep 13, 2002	0.6522	0.6522	0.6522	0.6522	3,296	+0.02(+2.38%)
Sep 12, 2002	0.6370	0.6370	0.6370	0.6370	16,482	-0.06(-8.30%)
Sep 11, 2002	0.6947	0.6947	0.6947	0.6947	0	+0.00(+0.00%)
Sep 10, 2002	0.6947	0.6947	0.6947	0.6947	0	+0.00(+0.00%)
Sep 09, 2002	0.6947	0.6947	0.6947	0.6947	0	+0.00(+0.00%)
Sep 06, 2002	0.6947	0.6947	0.6947	0.6947	0	+0.00(+0.00%)
Sep 05, 2002	0.6370	0.6947	0.5946	0.6947	7,911	+0.01(+1.78%)
Sep 04, 2002	0.6825	0.6825	0.6825	0.6825	0	+0.00(+0.00%)

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.