Arbor Realty Trust (NY: ABR )

14.74 -0.33 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 4.972 4.972 4.854 4.887 1,525,029 -0.10(-2.01%)
Dec 28, 2007 5.233 5.248 4.960 4.987 960,109 -0.13(-2.61%)
Dec 27, 2007 5.360 5.406 5.066 5.121 1,125,801 -0.31(-5.65%)
Dec 26, 2007 5.372 5.503 5.248 5.427 790,173 -0.02(-0.45%)
Dec 24, 2007 5.236 5.460 5.231 5.451 309,872 +0.24(+4.54%)
Dec 21, 2007 5.230 5.230 5.045 5.215 1,529,581 +0.07(+1.42%)
Dec 20, 2007 5.181 5.181 4.999 5.142 1,359,425 +0.00(+0.06%)
Dec 19, 2007 5.157 5.157 5.051 5.139 501,742 -0.02(-0.35%)
Dec 18, 2007 5.066 5.167 5.005 5.157 696,882 +0.16(+3.28%)
Dec 17, 2007 5.303 5.303 4.981 4.993 931,264 -0.26(-4.97%)
Dec 14, 2007 5.418 5.475 5.221 5.254 452,611 -0.19(-3.56%)
Dec 13, 2007 5.406 5.460 5.233 5.448 697,541 -0.02(-0.28%)
Dec 12, 2007 5.497 5.642 5.324 5.463 1,505,517 -0.02(-0.44%)
Dec 11, 2007 5.782 5.782 5.442 5.488 908,304 -0.20(-3.47%)
Dec 10, 2007 5.488 5.824 5.415 5.685 961,592 +0.30(+5.52%)
Dec 07, 2007 5.403 5.494 5.384 5.388 808,641 -0.01(-0.11%)
Dec 06, 2007 5.260 5.472 5.190 5.394 1,106,309 +0.15(+2.89%)
Dec 05, 2007 5.193 5.309 5.133 5.242 697,871 +0.12(+2.25%)
Dec 04, 2007 5.224 5.309 5.127 5.127 788,855 -0.13(-2.42%)
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.