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, 2005 8.464 8.602 8.404 8.420 299,933 -0.03(-0.34%)
Oct 28, 2005 8.586 8.589 8.429 8.448 342,512 -0.13(-1.49%)
Oct 27, 2005 8.777 8.780 8.576 8.576 116,466 -0.20(-2.29%)
Oct 26, 2005 8.860 8.860 8.720 8.777 294,610 -0.10(-1.15%)
Oct 25, 2005 8.784 8.883 8.624 8.879 259,858 -0.05(-0.54%)
Oct 24, 2005 8.911 8.966 8.854 8.927 526,604 +0.14(+1.64%)
Oct 21, 2005 8.579 8.848 8.579 8.784 334,372 +0.17(+1.97%)
Oct 20, 2005 8.857 8.895 8.554 8.614 314,961 -0.23(-2.57%)
Oct 19, 2005 8.764 8.857 8.662 8.841 601,744 +0.08(+0.87%)
Oct 18, 2005 8.940 8.962 8.729 8.764 554,156 -0.17(-1.89%)
Oct 17, 2005 8.895 8.975 8.841 8.934 447,081 +0.03(+0.29%)
Oct 14, 2005 8.736 8.931 8.675 8.908 394,170 +0.25(+2.92%)
Oct 13, 2005 8.764 8.793 8.547 8.656 396,362 -0.11(-1.24%)
Oct 12, 2005 8.911 9.001 8.681 8.764 421,409 -0.18(-2.03%)
Oct 11, 2005 9.196 9.240 8.943 8.947 399,806 -0.25(-2.71%)
Oct 10, 2005 9.291 9.375 9.145 9.196 839,374 -0.13(-1.37%)
Oct 07, 2005 9.224 9.397 9.199 9.323 207,260 +0.10(+1.07%)
Oct 06, 2005 9.215 9.295 9.135 9.224 466,806 +0.01(+0.10%)
Oct 05, 2005 9.183 9.215 9.023 9.215 257,040 -0.02(-0.21%)
Oct 04, 2005 9.161 9.295 9.081 9.234 602,683 +0.07(+0.80%)
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.