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

Arbor Realty Trust (NY: ABR )

13.95 +0.06 (+0.43%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
Nov 30, 2004 7.429 7.540 7.336 7.524 256,255 +0.07(+0.90%)
Nov 29, 2004 7.362 7.505 7.301 7.457 180,351 +0.08(+1.08%)
Nov 26, 2004 7.362 7.397 7.317 7.378 51,752 +0.05(+0.65%)
Nov 24, 2004 7.253 7.365 7.253 7.330 110,406 +0.04(+0.61%)
Nov 23, 2004 7.237 7.333 7.196 7.285 314,595 +0.03(+0.44%)
Nov 22, 2004 6.963 7.301 6.963 7.253 351,920 +0.32(+4.60%)
Nov 19, 2004 6.918 6.966 6.887 6.934 224,262 +0.08(+1.16%)
Nov 18, 2004 6.902 6.918 6.823 6.855 111,033 -0.06(-0.92%)
Nov 17, 2004 6.998 6.998 6.887 6.918 109,779 -0.05(-0.69%)
Nov 16, 2004 6.931 7.001 6.877 6.966 324,632 +0.18(+2.68%)
Nov 15, 2004 6.832 6.832 6.746 6.785 180,978 -0.05(-0.75%)
Nov 12, 2004 6.839 6.845 6.791 6.836 108,210 +0.02(+0.23%)
Nov 11, 2004 6.711 6.871 6.711 6.820 206,384 +0.12(+1.86%)
Nov 10, 2004 6.711 6.727 6.679 6.695 225,203 +0.01(+0.10%)
Nov 09, 2004 6.663 6.727 6.631 6.689 125,461 +0.06(+0.87%)
Nov 08, 2004 6.456 6.714 6.456 6.631 187,565 +0.13(+2.06%)
Nov 05, 2004 6.657 6.663 6.469 6.498 194,152 -0.17(-2.49%)
Nov 04, 2004 6.740 6.813 6.654 6.663 107,583 -0.07(-0.99%)
Nov 03, 2004 6.861 6.871 6.727 6.730 288,562 -0.11(-1.68%)
Nov 02, 2004 6.823 6.887 6.816 6.845 216,107 +0.02(+0.33%)
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.