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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2007 6.775 6.906 6.297 6.297 1,832,997 -0.40(-5.95%)
Jul 30, 2007 6.957 6.957 6.549 6.695 1,252,108 -0.24(-3.49%)
Jul 27, 2007 7.030 7.221 6.915 6.938 807,660 -0.10(-1.45%)
Jul 26, 2007 7.196 7.205 6.874 7.040 1,355,614 -0.17(-2.39%)
Jul 25, 2007 7.429 7.547 7.135 7.212 2,449,641 -0.27(-3.58%)
Jul 24, 2007 7.588 7.703 7.429 7.480 802,328 -0.18(-2.33%)
Jul 23, 2007 7.779 7.862 7.553 7.658 738,970 -0.08(-1.07%)
Jul 20, 2007 7.945 7.945 7.668 7.741 626,681 -0.20(-2.49%)
Jul 19, 2007 7.980 8.022 7.929 7.939 480,518 -0.02(-0.24%)
Jul 18, 2007 7.964 7.974 7.779 7.958 581,829 -0.08(-0.95%)
Jul 17, 2007 8.031 8.152 8.006 8.034 981,111 -0.01(-0.12%)
Jul 16, 2007 8.041 8.162 8.028 8.044 257,196 -0.01(-0.08%)
Jul 13, 2007 8.069 8.092 7.993 8.050 429,079 -0.05(-0.59%)
Jul 12, 2007 8.034 8.187 7.948 8.098 471,109 +0.14(+1.80%)
Jul 11, 2007 8.034 8.069 7.907 7.955 331,846 -0.10(-1.19%)
Jul 10, 2007 8.251 8.270 8.050 8.050 604,725 -0.22(-2.66%)
Jul 09, 2007 8.312 8.391 8.245 8.270 709,800 -0.04(-0.50%)
Jul 06, 2007 8.391 8.391 8.305 8.312 248,100 +0.00(+0.04%)
Jul 05, 2007 8.366 8.404 8.261 8.309 946,609 -0.06(-0.72%)
Jul 03, 2007 8.398 8.398 8.273 8.369 205,443 -0.05(-0.57%)
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.