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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2004 6.324 6.372 6.276 6.372 107,074 +0.06(+0.91%)
Jun 29, 2004 6.308 6.375 6.292 6.315 74,513 +0.01(+0.15%)
Jun 28, 2004 6.404 6.404 6.276 6.305 56,667 -0.08(-1.30%)
Jun 25, 2004 6.436 6.522 6.388 6.388 623,973 -0.07(-1.14%)
Jun 24, 2004 6.516 6.516 6.359 6.462 216,653 -0.07(-1.03%)
Jun 23, 2004 6.548 6.551 6.493 6.529 57,294 -0.05(-0.78%)
Jun 22, 2004 6.580 6.631 6.564 6.580 122,415 +0.02(+0.24%)
Jun 21, 2004 6.707 6.707 6.468 6.564 217,279 -0.13(-1.91%)
Jun 18, 2004 6.532 6.692 6.532 6.692 66,373 +0.14(+2.10%)
Jun 17, 2004 6.433 6.596 6.433 6.554 116,153 +0.13(+1.99%)
Jun 16, 2004 6.410 6.426 6.359 6.426 78,270 +0.04(+0.60%)
Jun 15, 2004 6.388 6.430 6.350 6.388 277,078 +0.00(+0.00%)
Jun 14, 2004 6.260 6.388 6.225 6.388 840,626 +0.11(+1.78%)
Jun 10, 2004 6.209 6.324 6.209 6.276 56,041 +0.09(+1.39%)
Jun 09, 2004 6.149 6.190 6.149 6.190 32,873 +0.04(+0.68%)
Jun 08, 2004 6.069 6.149 6.069 6.149 120,849 +0.10(+1.58%)
Jun 07, 2004 6.053 6.081 6.027 6.053 1,146,821 -0.01(-0.16%)
Jun 04, 2004 6.129 6.133 6.037 6.062 50,406 -0.05(-0.84%)
Jun 03, 2004 6.149 6.177 6.104 6.113 43,831 -0.03(-0.52%)
Jun 02, 2004 6.021 6.161 6.021 6.145 188,162 +0.13(+2.23%)
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.