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

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2006 9.263 9.263 9.101 9.147 182,043 -0.03(-0.36%)
Oct 30, 2006 9.147 9.223 9.147 9.180 118,221 +0.06(+0.69%)
Oct 27, 2006 9.174 9.213 9.095 9.118 107,280 -0.06(-0.61%)
Oct 26, 2006 9.213 9.213 9.111 9.174 195,719 -0.01(-0.07%)
Oct 25, 2006 9.012 9.187 9.012 9.180 163,808 +0.17(+1.86%)
Oct 24, 2006 8.966 9.032 8.960 9.012 245,864 +0.05(+0.51%)
Oct 23, 2006 8.960 9.012 8.917 8.966 148,309 -0.02(-0.26%)
Oct 20, 2006 8.884 8.989 8.851 8.989 143,750 +0.14(+1.60%)
Oct 19, 2006 8.910 8.941 8.841 8.848 153,171 -0.10(-1.07%)
Oct 18, 2006 8.901 8.983 8.891 8.943 128,554 +0.07(+0.82%)
Oct 17, 2006 8.884 8.887 8.710 8.871 250,423 -0.07(-0.77%)
Oct 16, 2006 8.917 9.016 8.897 8.940 155,906 +0.05(+0.56%)
Oct 13, 2006 8.808 8.940 8.800 8.891 132,201 +0.06(+0.71%)
Oct 12, 2006 8.776 8.835 8.759 8.828 174,445 +0.09(+1.05%)
Oct 11, 2006 8.720 8.769 8.654 8.736 233,708 +0.01(+0.11%)
Oct 10, 2006 8.720 8.762 8.611 8.726 269,265 +0.01(+0.11%)
Oct 09, 2006 8.529 8.720 8.489 8.716 151,652 +0.16(+1.88%)
Oct 06, 2006 8.568 8.611 8.466 8.555 156,514 -0.01(-0.15%)
Oct 05, 2006 8.535 8.578 8.506 8.568 109,104 +0.04(+0.46%)
Oct 04, 2006 8.325 8.535 8.325 8.529 314,244 +0.17(+2.09%)
Oct 03, 2006 8.160 8.410 8.029 8.354 419,398 +0.09(+1.07%)
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.