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 (-1.45%)
Official Closing Price Updated: 7:00 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, 2007 6.041 6.212 5.952 6.212 774,671 +0.20(+3.40%)
Oct 30, 2007 6.170 6.179 5.975 6.008 672,253 -0.16(-2.61%)
Oct 29, 2007 6.189 6.311 6.087 6.170 1,009,595 +0.01(+0.11%)
Oct 26, 2007 6.186 6.268 6.087 6.163 741,241 +0.11(+1.85%)
Oct 25, 2007 6.038 6.150 5.939 6.051 1,151,522 +0.05(+0.82%)
Oct 24, 2007 6.114 6.153 5.923 6.002 623,019 -0.11(-1.72%)
Oct 23, 2007 6.219 6.314 6.045 6.107 631,832 -0.06(-1.01%)
Oct 22, 2007 5.913 6.232 5.860 6.170 486,866 +0.23(+3.82%)
Oct 19, 2007 5.956 6.021 5.883 5.943 1,363,348 -0.02(-0.39%)
Oct 18, 2007 6.028 6.031 5.923 5.966 878,305 -0.13(-2.21%)
Oct 17, 2007 6.137 6.255 5.956 6.100 471,671 +0.01(+0.22%)
Oct 16, 2007 6.110 6.189 5.923 6.087 919,333 -0.04(-0.59%)
Oct 15, 2007 6.298 6.344 6.087 6.123 859,462 -0.15(-2.46%)
Oct 12, 2007 6.502 6.546 6.212 6.278 978,292 -0.22(-3.44%)
Oct 11, 2007 6.614 6.703 6.479 6.502 659,488 -0.10(-1.54%)
Oct 10, 2007 6.548 6.722 6.548 6.604 474,102 +0.06(+0.85%)
Oct 09, 2007 6.597 6.670 6.436 6.548 1,128,121 -0.08(-1.14%)
Oct 08, 2007 6.729 6.801 6.574 6.624 297,833 -0.05(-0.79%)
Oct 05, 2007 6.903 6.949 6.571 6.676 601,441 -0.08(-1.17%)
Oct 04, 2007 6.861 6.890 6.732 6.755 607,823 -0.07(-1.01%)
Oct 03, 2007 6.788 6.903 6.706 6.824 478,965 +0.03(+0.48%)
Oct 02, 2007 6.643 6.995 6.643 6.791 490,817 +0.19(+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.