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, 2005 9.166 9.185 9.109 9.150 214,226 +0.00(+0.03%)
Jun 29, 2005 9.086 9.163 9.077 9.147 274,134 +0.08(+0.84%)
Jun 28, 2005 9.055 9.150 9.007 9.070 296,089 +0.07(+0.78%)
Jun 27, 2005 9.064 9.150 8.975 9.000 183,487 -0.04(-0.42%)
Jun 24, 2005 9.150 9.198 8.940 9.039 1,382,589 -0.11(-1.22%)
Jun 23, 2005 9.169 9.262 9.112 9.150 284,484 -0.04(-0.42%)
Jun 22, 2005 9.198 9.233 9.067 9.188 356,625 +0.07(+0.73%)
Jun 21, 2005 9.230 9.239 9.118 9.121 513,138 -0.05(-0.56%)
Jun 20, 2005 9.134 9.310 9.077 9.173 690,039 +0.12(+1.30%)
Jun 17, 2005 8.959 9.067 8.933 9.055 456,367 +0.12(+1.32%)
Jun 16, 2005 9.007 9.007 8.911 8.937 414,651 +0.01(+0.11%)
Jun 15, 2005 9.007 9.007 8.898 8.927 112,915 +0.00(+0.00%)
Jun 14, 2005 8.911 8.962 8.905 8.927 305,185 +0.03(+0.36%)
Jun 13, 2005 8.895 8.981 8.863 8.895 360,075 +0.06(+0.72%)
Jun 10, 2005 8.908 8.956 8.819 8.831 137,694 -0.08(-0.86%)
Jun 09, 2005 8.898 8.940 8.784 8.908 143,340 +0.04(+0.47%)
Jun 08, 2005 8.911 8.940 8.863 8.866 140,830 -0.04(-0.50%)
Jun 07, 2005 8.831 8.943 8.812 8.911 207,639 +0.11(+1.27%)
Jun 06, 2005 8.768 8.847 8.733 8.799 239,004 +0.08(+0.95%)
Jun 03, 2005 8.688 8.847 8.688 8.717 79,040 -0.02(-0.22%)
Jun 02, 2005 8.742 8.984 8.720 8.736 199,484 +0.06(+0.66%)
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.