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

Arbor Realty Trust (NY: ABR )

13.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 31, 2007 6.787 6.918 6.308 6.308 1,829,654 -0.40(-5.95%)
Jul 30, 2007 6.969 6.969 6.561 6.707 1,249,825 -0.24(-3.49%)
Jul 27, 2007 7.043 7.235 6.928 6.950 806,187 -0.10(-1.45%)
Jul 26, 2007 7.209 7.219 6.886 7.052 1,353,142 -0.17(-2.39%)
Jul 25, 2007 7.442 7.560 7.148 7.225 2,445,174 -0.27(-3.58%)
Jul 24, 2007 7.602 7.717 7.442 7.493 800,865 -0.18(-2.33%)
Jul 23, 2007 7.793 7.877 7.567 7.672 737,622 -0.08(-1.07%)
Jul 20, 2007 7.960 7.960 7.682 7.755 625,538 -0.20(-2.49%)
Jul 19, 2007 7.995 8.036 7.944 7.953 479,642 -0.02(-0.24%)
Jul 18, 2007 7.979 7.988 7.793 7.972 580,768 -0.08(-0.95%)
Jul 17, 2007 8.046 8.167 8.020 8.049 979,322 -0.01(-0.12%)
Jul 16, 2007 8.055 8.177 8.043 8.059 256,727 -0.01(-0.08%)
Jul 13, 2007 8.084 8.106 8.007 8.065 428,296 -0.05(-0.59%)
Jul 12, 2007 8.049 8.202 7.963 8.113 470,250 +0.14(+1.80%)
Jul 11, 2007 8.049 8.084 7.921 7.969 331,241 -0.10(-1.19%)
Jul 10, 2007 8.266 8.285 8.065 8.065 603,623 -0.22(-2.66%)
Jul 09, 2007 8.327 8.407 8.260 8.285 708,505 -0.04(-0.50%)
Jul 06, 2007 8.407 8.407 8.320 8.327 247,648 +0.00(+0.04%)
Jul 05, 2007 8.381 8.420 8.276 8.324 944,883 -0.06(-0.72%)
Jul 03, 2007 8.413 8.413 8.289 8.384 205,069 -0.05(-0.57%)
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.