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 (%)
Oct 31, 2006 8.991 8.991 8.835 8.879 187,536 -0.03(-0.36%)
Oct 30, 2006 8.879 8.953 8.879 8.911 121,789 +0.06(+0.69%)
Oct 27, 2006 8.905 8.943 8.828 8.851 110,518 -0.05(-0.61%)
Oct 26, 2006 8.943 8.943 8.844 8.905 201,625 -0.01(-0.07%)
Oct 25, 2006 8.748 8.918 8.748 8.911 168,751 +0.16(+1.86%)
Oct 24, 2006 8.704 8.768 8.697 8.748 253,283 +0.04(+0.51%)
Oct 23, 2006 8.697 8.748 8.656 8.704 152,784 -0.02(-0.26%)
Oct 20, 2006 8.624 8.726 8.592 8.726 148,088 +0.14(+1.60%)
Oct 19, 2006 8.649 8.679 8.582 8.589 157,793 -0.09(-1.07%)
Oct 18, 2006 8.640 8.720 8.630 8.681 132,433 +0.07(+0.82%)
Oct 17, 2006 8.624 8.627 8.455 8.611 257,980 -0.07(-0.77%)
Oct 16, 2006 8.656 8.752 8.637 8.678 160,611 +0.05(+0.56%)
Oct 13, 2006 8.550 8.678 8.542 8.630 136,190 +0.06(+0.71%)
Oct 12, 2006 8.519 8.576 8.503 8.570 179,709 +0.09(+1.05%)
Oct 11, 2006 8.464 8.512 8.400 8.480 240,760 +0.01(+0.11%)
Oct 10, 2006 8.464 8.506 8.359 8.471 277,391 +0.01(+0.11%)
Oct 09, 2006 8.279 8.464 8.241 8.461 156,228 +0.16(+1.88%)
Oct 06, 2006 8.317 8.359 8.218 8.305 161,237 -0.01(-0.15%)
Oct 05, 2006 8.285 8.327 8.257 8.317 112,396 +0.04(+0.46%)
Oct 04, 2006 8.081 8.285 8.081 8.279 323,727 +0.17(+2.09%)
Oct 03, 2006 7.921 8.164 7.793 8.110 432,053 +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.