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

Arbor Realty Trust (NY: ABR )

12.93 +0.09 (+0.66%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 10, 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 (%)
Apr 29, 2005 8.285 8.287 8.032 8.062 172,621 -0.21(-2.58%)
Apr 28, 2005 8.371 8.371 8.275 8.275 116,094 -0.10(-1.14%)
Apr 27, 2005 8.506 8.506 8.338 8.371 129,162 -0.20(-2.30%)
Apr 26, 2005 8.588 8.604 8.545 8.568 337,038 -0.02(-0.23%)
Apr 25, 2005 8.588 8.651 8.555 8.588 135,240 +0.03(+0.38%)
Apr 22, 2005 8.588 8.618 8.509 8.555 152,259 +0.01(+0.08%)
Apr 21, 2005 8.555 8.588 8.473 8.549 182,347 -0.01(-0.08%)
Apr 20, 2005 8.581 8.588 8.519 8.555 214,865 -0.01(-0.08%)
Apr 19, 2005 8.555 8.604 8.535 8.562 187,209 +0.01(+0.12%)
Apr 18, 2005 8.341 8.588 8.341 8.552 552,207 +0.24(+2.93%)
Apr 15, 2005 8.295 8.387 8.249 8.308 159,249 +0.01(+0.12%)
Apr 14, 2005 8.341 8.391 8.292 8.298 227,630 -0.09(-1.10%)
Apr 13, 2005 8.391 8.407 8.223 8.391 128,250 +0.00(+0.04%)
Apr 12, 2005 8.302 8.391 8.262 8.387 51,968 +0.10(+1.15%)
Apr 11, 2005 8.308 8.387 8.266 8.292 88,438 -0.01(-0.16%)
Apr 08, 2005 8.391 8.391 8.298 8.305 50,449 -0.07(-0.83%)
Apr 07, 2005 8.391 8.391 8.348 8.374 93,908 -0.02(-0.20%)
Apr 06, 2005 8.391 8.456 8.364 8.391 643,685 +0.05(+0.59%)
Apr 05, 2005 8.177 8.368 8.157 8.341 85,095 +0.17(+2.09%)
Apr 04, 2005 8.127 8.213 8.048 8.170 49,537 +0.04(+0.53%)
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.