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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2004 7.011 7.081 6.934 7.078 214,539 +0.07(+0.95%)
Sep 29, 2004 6.727 7.062 6.727 7.011 158,709 +0.26(+3.87%)
Sep 28, 2004 6.647 6.749 6.641 6.749 74,022 +0.07(+1.05%)
Sep 27, 2004 6.679 6.759 6.679 6.679 22,896 +0.00(+0.00%)
Sep 24, 2004 6.631 6.683 6.536 6.679 27,915 +0.02(+0.24%)
Sep 23, 2004 6.689 6.705 6.647 6.663 4,704 -0.01(-0.14%)
Sep 22, 2004 6.683 6.695 6.568 6.673 58,339 -0.01(-0.14%)
Sep 21, 2004 6.695 6.734 6.673 6.683 90,959 -0.01(-0.19%)
Sep 20, 2004 6.740 6.775 6.679 6.695 45,479 -0.08(-1.13%)
Sep 17, 2004 6.855 6.855 6.746 6.772 43,284 -0.08(-1.21%)
Sep 16, 2004 6.778 6.871 6.778 6.855 54,889 +0.11(+1.61%)
Sep 15, 2004 6.848 6.918 6.746 6.746 161,845 -0.10(-1.49%)
Sep 14, 2004 6.839 6.855 6.775 6.848 171,255 -0.02(-0.32%)
Sep 13, 2004 6.855 6.871 6.804 6.871 358,507 +0.04(+0.65%)
Sep 10, 2004 6.858 6.871 6.807 6.826 83,745 -0.06(-0.88%)
Sep 09, 2004 6.552 6.918 6.552 6.887 267,547 +0.31(+4.65%)
Sep 08, 2004 6.695 6.695 6.577 6.580 61,476 -0.07(-1.01%)
Sep 07, 2004 6.616 6.695 6.561 6.647 235,868 +0.02(+0.24%)
Sep 03, 2004 6.616 6.695 6.549 6.631 247,473 +0.02(+0.24%)
Sep 02, 2004 6.631 6.631 6.600 6.616 94,410 +0.00(+0.00%)
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.