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 (%)
Sep 30, 2004 7.024 7.094 6.947 7.091 214,148 +0.07(+0.95%)
Sep 29, 2004 6.739 7.075 6.739 7.024 158,419 +0.26(+3.87%)
Sep 28, 2004 6.660 6.762 6.653 6.762 73,887 +0.07(+1.05%)
Sep 27, 2004 6.692 6.771 6.692 6.692 22,855 +0.00(+0.00%)
Sep 24, 2004 6.644 6.695 6.548 6.692 27,864 +0.02(+0.24%)
Sep 23, 2004 6.701 6.717 6.660 6.676 4,696 -0.01(-0.14%)
Sep 22, 2004 6.695 6.707 6.580 6.685 58,233 -0.01(-0.14%)
Sep 21, 2004 6.707 6.746 6.685 6.695 90,793 -0.01(-0.19%)
Sep 20, 2004 6.752 6.787 6.692 6.707 45,396 -0.08(-1.13%)
Sep 17, 2004 6.867 6.867 6.759 6.784 43,205 -0.08(-1.21%)
Sep 16, 2004 6.791 6.883 6.791 6.867 54,789 +0.11(+1.61%)
Sep 15, 2004 6.861 6.931 6.759 6.759 161,550 -0.10(-1.49%)
Sep 14, 2004 6.851 6.867 6.787 6.861 170,943 -0.02(-0.32%)
Sep 13, 2004 6.867 6.883 6.816 6.883 357,853 +0.04(+0.65%)
Sep 10, 2004 6.870 6.883 6.819 6.838 83,593 -0.06(-0.88%)
Sep 09, 2004 6.564 6.931 6.564 6.899 267,059 +0.31(+4.65%)
Sep 08, 2004 6.707 6.707 6.589 6.593 61,364 -0.07(-1.01%)
Sep 07, 2004 6.628 6.707 6.573 6.660 235,438 +0.02(+0.24%)
Sep 03, 2004 6.628 6.707 6.561 6.644 247,022 +0.02(+0.24%)
Sep 02, 2004 6.644 6.644 6.612 6.628 94,237 +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.