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

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2008 5.913 5.913 5.627 5.683 344,231 +0.01(+0.17%)
Apr 29, 2008 5.745 5.893 5.623 5.673 300,106 -0.13(-2.27%)
Apr 28, 2008 5.676 5.880 5.676 5.804 487,584 +0.13(+2.20%)
Apr 25, 2008 5.758 5.762 5.643 5.679 288,257 -0.05(-0.80%)
Apr 24, 2008 5.653 5.758 5.551 5.725 231,580 +0.13(+2.23%)
Apr 23, 2008 5.511 5.732 5.505 5.600 223,071 +0.10(+1.73%)
Apr 22, 2008 5.640 5.686 5.449 5.505 427,652 -0.13(-2.22%)
Apr 21, 2008 5.646 5.692 5.594 5.630 378,461 -0.05(-0.81%)
Apr 18, 2008 5.725 5.755 5.643 5.676 239,069 +0.05(+0.82%)
Apr 17, 2008 5.656 5.765 5.525 5.630 398,237 -0.04(-0.70%)
Apr 16, 2008 5.492 5.687 5.472 5.669 384,366 +0.25(+4.61%)
Apr 15, 2008 5.363 5.505 5.281 5.419 477,980 +0.18(+3.39%)
Apr 14, 2008 5.215 5.386 5.215 5.242 438,560 +0.04(+0.70%)
Apr 11, 2008 5.590 5.590 5.186 5.205 561,832 -0.38(-6.89%)
Apr 10, 2008 5.498 5.775 5.446 5.590 553,216 +0.12(+2.16%)
Apr 09, 2008 5.873 5.956 5.446 5.472 578,924 -0.37(-6.36%)
Apr 08, 2008 5.643 5.873 5.643 5.844 407,241 +0.07(+1.20%)
Apr 07, 2008 5.511 5.982 5.429 5.775 1,556,773 +0.36(+6.69%)
Apr 04, 2008 5.406 5.429 5.255 5.413 402,734 +0.11(+2.05%)
Apr 03, 2008 5.347 5.390 5.140 5.304 530,891 -0.11(-1.95%)
Apr 02, 2008 5.159 5.429 5.087 5.409 416,246 +0.22(+4.18%)
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.