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 (%)
Sep 30, 2005 9.118 9.134 8.927 8.959 269,742 -0.16(-1.75%)
Sep 29, 2005 9.045 9.118 9.007 9.118 254,687 +0.04(+0.39%)
Sep 28, 2005 9.032 9.121 9.010 9.083 288,248 +0.04(+0.49%)
Sep 27, 2005 8.972 9.169 8.972 9.039 215,794 +0.05(+0.53%)
Sep 26, 2005 9.023 9.090 8.991 8.991 185,997 -0.02(-0.25%)
Sep 23, 2005 9.013 9.090 8.944 9.013 203,248 +0.01(+0.07%)
Sep 22, 2005 9.023 9.096 8.991 9.007 222,694 -0.05(-0.53%)
Sep 21, 2005 9.042 9.093 8.972 9.055 422,492 +0.01(+0.14%)
Sep 20, 2005 9.214 9.262 8.965 9.042 500,906 -0.15(-1.66%)
Sep 19, 2005 9.166 9.208 9.134 9.195 485,537 +0.02(+0.24%)
Sep 16, 2005 9.182 9.182 9.150 9.173 338,746 -0.01(-0.07%)
Sep 15, 2005 9.160 9.182 9.150 9.179 240,886 -0.02(-0.21%)
Sep 14, 2005 9.214 9.214 9.166 9.198 501,219 -0.02(-0.21%)
Sep 13, 2005 9.195 9.252 9.109 9.217 415,905 +0.02(+0.24%)
Sep 12, 2005 9.019 9.243 8.994 9.195 362,270 +0.11(+1.16%)
Sep 09, 2005 9.204 9.224 9.048 9.090 342,510 -0.11(-1.18%)
Sep 08, 2005 9.121 9.278 9.118 9.198 605,039 +0.07(+0.73%)
Sep 07, 2005 9.131 9.211 9.102 9.131 536,349 -0.06(-0.69%)
Sep 06, 2005 9.007 9.236 8.978 9.195 414,651 +0.19(+2.09%)
Sep 02, 2005 8.991 9.007 8.933 9.007 259,392 +0.04(+0.43%)
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.