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 (%)
Apr 30, 2008 5.740 5.740 5.462 5.516 354,619 +0.01(+0.17%)
Apr 29, 2008 5.577 5.721 5.459 5.507 309,162 -0.13(-2.27%)
Apr 28, 2008 5.510 5.708 5.510 5.634 502,297 +0.12(+2.20%)
Apr 25, 2008 5.590 5.593 5.478 5.513 296,955 -0.04(-0.80%)
Apr 24, 2008 5.487 5.590 5.388 5.558 238,568 +0.12(+2.23%)
Apr 23, 2008 5.350 5.564 5.344 5.436 229,802 +0.09(+1.73%)
Apr 22, 2008 5.475 5.519 5.289 5.344 440,557 -0.12(-2.22%)
Apr 21, 2008 5.481 5.526 5.430 5.465 389,881 -0.04(-0.81%)
Apr 18, 2008 5.558 5.586 5.478 5.510 246,283 +0.04(+0.82%)
Apr 17, 2008 5.491 5.596 5.363 5.465 410,254 -0.04(-0.70%)
Apr 16, 2008 5.331 5.520 5.312 5.503 395,964 +0.24(+4.61%)
Apr 15, 2008 5.206 5.344 5.126 5.261 492,403 +0.17(+3.39%)
Apr 14, 2008 5.063 5.229 5.063 5.088 451,793 +0.04(+0.70%)
Apr 11, 2008 5.427 5.427 5.034 5.053 578,786 -0.37(-6.89%)
Apr 10, 2008 5.337 5.606 5.286 5.427 569,910 +0.11(+2.16%)
Apr 09, 2008 5.701 5.781 5.286 5.312 596,394 -0.36(-6.36%)
Apr 08, 2008 5.478 5.701 5.478 5.673 419,530 +0.07(+1.20%)
Apr 07, 2008 5.350 5.807 5.270 5.606 1,603,749 +0.35(+6.69%)
Apr 04, 2008 5.248 5.270 5.101 5.254 414,887 +0.11(+2.05%)
Apr 03, 2008 5.190 5.232 4.989 5.149 546,911 -0.10(-1.95%)
Apr 02, 2008 5.008 5.270 4.938 5.251 428,807 +0.21(+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.