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

Arbor Realty Trust (NY: ABR )

15.53 +0.39 (+2.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 30, 2007 9.137 9.234 9.010 9.234 386,351 +0.12(+1.30%)
Mar 29, 2007 9.073 9.161 9.006 9.116 278,225 +0.07(+0.74%)
Mar 28, 2007 9.161 9.179 9.025 9.049 471,071 -0.17(-1.87%)
Mar 27, 2007 9.283 9.307 9.176 9.222 319,761 -0.06(-0.65%)
Mar 26, 2007 9.273 9.404 9.237 9.283 404,152 +0.02(+0.23%)
Mar 23, 2007 9.267 9.307 9.198 9.261 257,787 -0.04(-0.39%)
Mar 22, 2007 9.261 9.316 9.237 9.298 320,420 +0.04(+0.39%)
Mar 21, 2007 9.207 9.301 9.070 9.261 399,866 +0.07(+0.79%)
Mar 20, 2007 9.176 9.234 9.055 9.188 335,914 +0.13(+1.41%)
Mar 19, 2007 9.058 9.158 8.988 9.061 372,505 +0.07(+0.78%)
Mar 16, 2007 8.964 9.146 8.852 8.991 605,569 +0.03(+0.34%)
Mar 15, 2007 8.764 8.964 8.724 8.961 292,070 +0.21(+2.43%)
Mar 14, 2007 8.761 8.815 8.521 8.749 444,040 -0.06(-0.72%)
Mar 13, 2007 9.192 9.146 8.743 8.812 592,383 -0.38(-4.13%)
Mar 12, 2007 9.043 9.283 9.043 9.192 437,447 +0.08(+0.93%)
Mar 09, 2007 9.198 9.298 9.034 9.107 553,484 -0.07(-0.79%)
Mar 08, 2007 9.028 9.249 8.943 9.179 993,898 +0.26(+2.93%)
Mar 07, 2007 8.903 9.088 8.903 8.919 690,619 -0.01(-0.07%)
Mar 06, 2007 8.706 8.994 8.706 8.925 595,679 +0.42(+5.00%)
Mar 05, 2007 8.797 8.985 8.497 8.500 1,043,675 -0.52(-5.78%)
Mar 02, 2007 9.480 9.480 9.022 9.022 766,109 -0.28(-3.00%)
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.