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 (%)
Jun 29, 2007 8.414 8.414 8.226 8.229 520,666 -0.14(-1.68%)
Jun 28, 2007 8.360 8.442 8.309 8.369 680,630 -0.00(-0.04%)
Jun 27, 2007 8.200 8.385 8.197 8.372 280,720 +0.12(+1.43%)
Jun 26, 2007 8.222 8.289 8.140 8.254 428,138 +0.04(+0.50%)
Jun 25, 2007 8.334 8.375 8.203 8.213 719,209 -0.12(-1.45%)
Jun 22, 2007 8.245 8.414 8.213 8.334 931,553 +0.05(+0.58%)
Jun 21, 2007 8.481 8.573 8.101 8.286 1,165,540 -0.27(-3.17%)
Jun 20, 2007 8.835 8.841 8.541 8.557 537,603 -0.27(-3.03%)
Jun 19, 2007 8.768 8.828 8.720 8.825 245,277 +0.04(+0.47%)
Jun 18, 2007 8.819 8.863 8.733 8.784 414,023 -0.03(-0.29%)
Jun 15, 2007 8.799 8.809 8.723 8.809 2,971,249 +0.14(+1.58%)
Jun 14, 2007 8.688 8.764 8.662 8.672 308,636 -0.03(-0.29%)
Jun 13, 2007 8.672 8.764 8.643 8.697 289,503 +0.04(+0.52%)
Jun 12, 2007 8.742 8.784 8.589 8.653 540,740 -0.15(-1.70%)
Jun 11, 2007 8.819 8.851 8.723 8.803 362,584 -0.03(-0.32%)
Jun 08, 2007 8.774 8.841 8.761 8.831 387,363 +0.05(+0.54%)
Jun 07, 2007 8.815 8.847 8.784 8.784 2,275,563 -0.36(-3.97%)
Jun 06, 2007 9.032 9.157 8.944 9.147 627,622 +0.08(+0.91%)
Jun 05, 2007 9.198 9.252 9.026 9.064 461,072 -0.20(-2.13%)
Jun 04, 2007 9.195 9.313 9.160 9.262 505,924 +0.06(+0.69%)
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.