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

Arbor Realty Trust (NY: ABR )

12.95 -0.13 (-1.03%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 3, 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 (%)
Oct 29, 2004 6.851 7.029 6.832 6.864 1,714,149 +0.02(+0.24%)
Oct 28, 2004 6.881 6.897 6.832 6.848 182,071 -0.02(-0.24%)
Oct 27, 2004 6.864 6.897 6.766 6.864 78,248 +0.03(+0.48%)
Oct 26, 2004 6.897 6.897 6.799 6.832 103,518 -0.05(-0.72%)
Oct 25, 2004 6.779 6.897 6.772 6.881 39,580 +0.04(+0.53%)
Oct 22, 2004 6.930 6.940 6.845 6.845 28,010 -0.07(-1.00%)
Oct 21, 2004 6.930 6.996 6.897 6.914 147,666 -0.03(-0.47%)
Oct 20, 2004 6.963 6.979 6.937 6.947 115,697 -0.03(-0.38%)
Oct 19, 2004 7.062 7.062 6.933 6.973 93,471 -0.09(-1.26%)
Oct 18, 2004 7.012 7.094 7.012 7.062 216,476 +0.02(+0.23%)
Oct 15, 2004 7.045 7.091 6.996 7.045 84,641 +0.02(+0.28%)
Oct 14, 2004 7.088 7.094 6.970 7.025 56,021 -0.09(-1.25%)
Oct 13, 2004 7.242 7.242 7.114 7.114 188,465 -0.19(-2.65%)
Oct 12, 2004 7.308 7.328 7.275 7.308 99,560 -0.02(-0.22%)
Oct 11, 2004 7.291 7.334 7.275 7.324 107,172 +0.05(+0.68%)
Oct 08, 2004 7.259 7.331 7.249 7.275 172,328 +0.08(+1.10%)
Oct 07, 2004 7.226 7.308 7.193 7.196 51,150 -0.03(-0.41%)
Oct 06, 2004 7.351 7.354 7.226 7.226 212,822 -0.11(-1.52%)
Oct 05, 2004 7.436 7.505 7.337 7.337 178,722 -0.11(-1.50%)
Oct 04, 2004 7.590 7.626 7.390 7.449 163,498 -0.06(-0.79%)
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.