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 (%)
Aug 31, 2005 8.940 9.164 8.940 9.084 348,460 +0.09(+0.99%)
Aug 30, 2005 9.023 9.033 8.959 8.994 385,404 +0.04(+0.50%)
Aug 29, 2005 8.800 9.055 8.752 8.950 396,988 +0.21(+2.41%)
Aug 26, 2005 8.975 8.975 8.681 8.739 480,894 -0.22(-2.43%)
Aug 25, 2005 8.748 9.039 8.748 8.956 998,733 +0.14(+1.56%)
Aug 24, 2005 8.707 8.889 8.678 8.819 1,084,831 +0.09(+1.06%)
Aug 23, 2005 8.710 8.793 8.688 8.726 333,119 +0.01(+0.07%)
Aug 22, 2005 8.665 8.720 8.640 8.720 263,928 +0.06(+0.74%)
Aug 19, 2005 8.678 8.685 8.598 8.656 144,017 -0.03(-0.29%)
Aug 18, 2005 8.656 8.800 8.608 8.681 593,604 -0.01(-0.15%)
Aug 17, 2005 8.697 8.768 8.624 8.694 371,942 +0.03(+0.33%)
Aug 16, 2005 8.678 8.697 8.621 8.665 250,779 -0.02(-0.26%)
Aug 15, 2005 8.720 8.784 8.547 8.688 426,731 +0.00(+0.00%)
Aug 12, 2005 8.816 8.848 8.665 8.688 173,134 -0.13(-1.45%)
Aug 11, 2005 8.697 8.889 8.618 8.816 373,507 +0.02(+0.18%)
Aug 10, 2005 8.704 8.927 8.704 8.800 849,393 +0.21(+2.42%)
Aug 09, 2005 8.863 8.863 8.522 8.592 761,103 -0.13(-1.47%)
Aug 08, 2005 9.042 9.042 8.630 8.720 607,067 -0.32(-3.53%)
Aug 05, 2005 9.771 9.822 8.729 9.039 1,288,647 -0.73(-7.49%)
Aug 04, 2005 9.933 9.953 9.771 9.771 296,489 -0.19(-1.96%)
Aug 03, 2005 9.921 9.965 9.854 9.965 358,792 +0.05(+0.52%)
Aug 02, 2005 9.847 9.933 9.847 9.914 269,877 +0.10(+1.04%)
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.