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

Arbor Realty Trust (NY: ABR )

13.78 -0.08 (-0.61%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 21, 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 (%)
Dec 31, 2004 7.937 7.937 7.825 7.838 96,429 -0.07(-0.85%)
Dec 30, 2004 7.838 7.937 7.832 7.905 106,761 +0.07(+0.86%)
Dec 29, 2004 7.793 7.845 7.771 7.838 96,116 +0.06(+0.78%)
Dec 28, 2004 7.746 7.825 7.746 7.777 97,055 +0.07(+0.87%)
Dec 27, 2004 7.793 7.825 7.682 7.710 51,971 -0.07(-0.86%)
Dec 23, 2004 7.714 7.793 7.688 7.777 74,513 +0.09(+1.12%)
Dec 22, 2004 7.666 7.793 7.666 7.691 115,840 +0.02(+0.29%)
Dec 21, 2004 7.666 7.710 7.589 7.669 225,419 +0.01(+0.08%)
Dec 20, 2004 7.762 7.762 7.653 7.663 84,532 -0.10(-1.32%)
Dec 17, 2004 7.554 7.784 7.538 7.765 298,367 +0.23(+3.05%)
Dec 16, 2004 7.522 7.557 7.490 7.535 114,275 +0.06(+0.86%)
Dec 15, 2004 7.461 7.500 7.426 7.471 135,564 +0.01(+0.17%)
Dec 14, 2004 7.471 7.503 7.365 7.458 114,901 -0.02(-0.21%)
Dec 13, 2004 7.554 7.608 7.471 7.474 141,826 -0.06(-0.76%)
Dec 10, 2004 7.458 7.532 7.426 7.532 130,555 +0.09(+1.20%)
Dec 09, 2004 7.474 7.487 7.442 7.442 211,643 -0.02(-0.21%)
Dec 08, 2004 7.401 7.474 7.401 7.458 354,096 +0.05(+0.69%)
Dec 07, 2004 7.615 7.618 7.391 7.407 96,742 -0.21(-2.73%)
Dec 06, 2004 7.605 7.618 7.570 7.615 116,466 +0.02(+0.29%)
Dec 03, 2004 7.586 7.618 7.525 7.592 224,480 +0.01(+0.08%)
Dec 02, 2004 7.602 7.611 7.551 7.586 250,779 -0.02(-0.21%)
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.