Indicators

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	0.5739	0.5771	0.5739	0.5771	3,763	+0.04(+6.47%)
Apr 29, 2003	0.5579	0.5579	0.5420	0.5420	31,051	-0.08(-12.82%)
Apr 28, 2003	0.6217	0.6217	0.6217	0.6217	0	+0.00(+0.00%)
Apr 25, 2003	0.6217	0.6217	0.6217	0.6217	0	+0.00(+0.00%)
Apr 24, 2003	0.6217	0.6217	0.6217	0.6217	0	+0.00(+0.00%)
Apr 23, 2003	0.6217	0.6217	0.6217	0.6217	0	+0.00(+0.00%)
Apr 21, 2003	0.6217	0.6217	0.6217	0.6217	0	+0.00(+0.00%)
Apr 17, 2003	0.6058	0.6217	0.6058	0.6217	5,959	+0.03(+4.84%)
Apr 16, 2003	0.5930	0.5930	0.5930	0.5930	0	+0.00(+0.00%)
Apr 15, 2003	0.6089	0.6089	0.5930	0.5930	5,959	-0.04(-7.00%)
Apr 14, 2003	0.6376	0.6376	0.6376	0.6376	0	+0.00(+0.00%)
Apr 11, 2003	0.6376	0.6376	0.6376	0.6376	0	+0.00(+0.00%)
Apr 10, 2003	0.6408	0.6408	0.6376	0.6376	5,018	-0.00(-0.50%)
Apr 09, 2003	0.6376	0.6695	0.6376	0.6408	7,527	+0.00(+0.50%)
Apr 08, 2003	0.6376	0.6376	0.6376	0.6376	0	+0.00(+0.00%)
Apr 07, 2003	0.6376	0.6376	0.6376	0.6376	0	+0.00(+0.00%)
Apr 04, 2003	0.6376	0.6376	0.6376	0.6376	0	+0.00(+0.00%)
Apr 03, 2003	0.6376	0.6376	0.6376	0.6376	0	+0.00(+0.00%)
Apr 02, 2003	0.6376	0.6376	0.6376	0.6376	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.