Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.88 -0.01 (-0.04%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 5.864 6.030 5.778 6.030 798,047 +0.20(+3.40%)
Oct 30, 2007 5.989 5.998 5.800 5.832 692,538 -0.16(-2.61%)
Oct 29, 2007 6.008 6.126 5.909 5.989 1,040,060 +0.01(+0.11%)
Oct 26, 2007 6.005 6.085 5.909 5.982 763,608 +0.11(+1.85%)
Oct 25, 2007 5.861 5.970 5.765 5.874 1,186,269 +0.05(+0.82%)
Oct 24, 2007 5.935 5.973 5.749 5.826 641,819 -0.10(-1.72%)
Oct 23, 2007 6.037 6.129 5.867 5.928 650,898 -0.06(-1.01%)
Oct 22, 2007 5.740 6.050 5.689 5.989 501,558 +0.22(+3.82%)
Oct 19, 2007 5.781 5.845 5.711 5.768 1,404,488 -0.02(-0.39%)
Oct 18, 2007 5.851 5.855 5.749 5.791 904,808 -0.13(-2.21%)
Oct 17, 2007 5.957 6.072 5.781 5.922 485,904 +0.01(+0.22%)
Oct 16, 2007 5.931 6.008 5.749 5.909 947,074 -0.04(-0.59%)
Oct 15, 2007 6.113 6.158 5.909 5.944 885,397 -0.15(-2.46%)
Oct 12, 2007 6.311 6.355 6.030 6.094 1,007,812 -0.22(-3.44%)
Oct 11, 2007 6.420 6.506 6.289 6.311 679,389 -0.10(-1.54%)
Oct 10, 2007 6.356 6.525 6.356 6.410 488,408 +0.05(+0.85%)
Oct 09, 2007 6.404 6.474 6.248 6.356 1,162,162 -0.07(-1.14%)
Oct 08, 2007 6.532 6.602 6.382 6.430 306,820 -0.05(-0.79%)
Oct 05, 2007 6.701 6.746 6.379 6.481 619,590 -0.08(-1.17%)
Oct 04, 2007 6.660 6.688 6.535 6.557 626,165 -0.07(-1.01%)
Oct 03, 2007 6.589 6.701 6.509 6.624 493,418 +0.03(+0.48%)
Oct 02, 2007 6.449 6.791 6.449 6.593 505,628 +0.18(+2.84%)
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.