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

Arbor Realty Trust (NY: ABR )

13.49 -0.30 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2007 9.294 9.326 9.083 9.083 283,543 -0.10(-1.08%)
May 30, 2007 8.956 9.335 8.880 9.182 710,427 +0.18(+2.06%)
May 29, 2007 8.981 9.029 8.886 8.997 1,098,731 +0.10(+1.07%)
May 25, 2007 8.927 8.994 8.815 8.902 185,997 -0.01(-0.07%)
May 24, 2007 9.074 9.128 8.838 8.908 350,665 -0.14(-1.55%)
May 23, 2007 9.099 9.239 9.026 9.048 224,890 +0.03(+0.32%)
May 22, 2007 8.991 9.058 8.927 9.019 383,285 +0.04(+0.46%)
May 21, 2007 8.704 9.055 8.704 8.978 404,956 +0.19(+2.21%)
May 18, 2007 8.844 8.844 8.484 8.784 1,046,665 -0.05(-0.58%)
May 17, 2007 9.070 9.118 8.815 8.835 319,927 -0.27(-2.94%)
May 16, 2007 8.882 9.115 8.882 9.102 312,086 +0.16(+1.78%)
May 15, 2007 9.214 9.341 8.943 8.943 380,776 -0.25(-2.71%)
May 14, 2007 9.405 9.405 9.147 9.192 363,839 -0.34(-3.61%)
May 11, 2007 9.479 9.565 9.421 9.536 417,787 +0.12(+1.32%)
May 10, 2007 9.539 9.549 9.361 9.412 506,552 -0.16(-1.63%)
May 09, 2007 9.396 9.568 9.356 9.568 410,260 +0.07(+0.77%)
May 08, 2007 9.644 9.810 9.396 9.495 397,713 -0.22(-2.30%)
May 07, 2007 9.836 9.954 9.667 9.718 369,798 -0.07(-0.75%)
May 04, 2007 9.769 9.842 9.722 9.791 215,480 -0.07(-0.74%)
May 03, 2007 9.880 9.947 9.817 9.864 214,539 -0.02(-0.16%)
May 02, 2007 9.842 9.963 9.804 9.880 134,871 +0.03(+0.29%)
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.