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

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.41%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 3, 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, 2006 9.246 9.246 9.085 9.131 182,375 -0.03(-0.36%)
Oct 30, 2006 9.131 9.206 9.131 9.164 118,437 +0.06(+0.69%)
Oct 27, 2006 9.157 9.196 9.078 9.101 107,476 -0.06(-0.61%)
Oct 26, 2006 9.196 9.196 9.095 9.157 196,076 -0.01(-0.07%)
Oct 25, 2006 8.996 9.170 8.996 9.164 164,107 +0.17(+1.86%)
Oct 24, 2006 8.950 9.016 8.943 8.996 246,313 +0.05(+0.51%)
Oct 23, 2006 8.943 8.996 8.901 8.950 148,579 -0.02(-0.26%)
Oct 20, 2006 8.868 8.973 8.835 8.973 144,012 +0.14(+1.60%)
Oct 19, 2006 8.894 8.924 8.825 8.832 153,451 -0.10(-1.07%)
Oct 18, 2006 8.884 8.966 8.875 8.927 128,789 +0.07(+0.82%)
Oct 17, 2006 8.868 8.871 8.694 8.855 250,880 -0.07(-0.77%)
Oct 16, 2006 8.901 8.999 8.881 8.924 156,191 +0.05(+0.56%)
Oct 13, 2006 8.792 8.924 8.784 8.875 132,443 +0.06(+0.71%)
Oct 12, 2006 8.760 8.819 8.743 8.812 174,764 +0.09(+1.05%)
Oct 11, 2006 8.704 8.753 8.638 8.720 234,135 +0.01(+0.11%)
Oct 10, 2006 8.704 8.746 8.595 8.710 269,757 +0.01(+0.11%)
Oct 09, 2006 8.513 8.704 8.474 8.700 151,929 +0.16(+1.88%)
Oct 06, 2006 8.553 8.595 8.451 8.540 156,800 -0.01(-0.15%)
Oct 05, 2006 8.520 8.562 8.490 8.553 109,303 +0.04(+0.46%)
Oct 04, 2006 8.310 8.520 8.310 8.513 314,818 +0.17(+2.09%)
Oct 03, 2006 8.145 8.395 8.014 8.339 420,164 +0.09(+1.07%)
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.