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

Arbor Realty Trust (NY: ABR )

13.79 -0.07 (-0.51%)
Official Closing Price Updated: 4:00 PM EDT, May 21, 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 29, 2004 6.651 6.823 6.631 6.663 1,765,875 +0.02(+0.24%)
Oct 28, 2004 6.679 6.695 6.631 6.647 187,565 -0.02(-0.24%)
Oct 27, 2004 6.663 6.695 6.568 6.663 80,609 +0.03(+0.48%)
Oct 26, 2004 6.695 6.695 6.600 6.631 106,642 -0.05(-0.72%)
Oct 25, 2004 6.580 6.695 6.574 6.679 40,775 +0.04(+0.53%)
Oct 22, 2004 6.727 6.737 6.644 6.644 28,856 -0.07(-1.00%)
Oct 21, 2004 6.727 6.791 6.695 6.711 152,122 -0.03(-0.47%)
Oct 20, 2004 6.759 6.775 6.734 6.743 119,188 -0.03(-0.38%)
Oct 19, 2004 6.855 6.855 6.730 6.769 96,291 -0.09(-1.26%)
Oct 18, 2004 6.807 6.887 6.807 6.855 223,008 +0.02(+0.23%)
Oct 15, 2004 6.839 6.883 6.791 6.839 87,195 +0.02(+0.28%)
Oct 14, 2004 6.880 6.887 6.765 6.820 57,712 -0.09(-1.25%)
Oct 13, 2004 7.030 7.030 6.906 6.906 194,152 -0.19(-2.65%)
Oct 12, 2004 7.094 7.113 7.062 7.094 102,565 -0.02(-0.22%)
Oct 11, 2004 7.078 7.119 7.062 7.110 110,406 +0.05(+0.68%)
Oct 08, 2004 7.046 7.116 7.036 7.062 177,528 +0.08(+1.10%)
Oct 07, 2004 7.014 7.094 6.982 6.985 52,693 -0.03(-0.41%)
Oct 06, 2004 7.135 7.138 7.014 7.014 219,244 -0.11(-1.52%)
Oct 05, 2004 7.218 7.285 7.122 7.122 184,115 -0.11(-1.50%)
Oct 04, 2004 7.368 7.403 7.173 7.231 168,432 -0.06(-0.79%)
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.