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

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.902 5.902 5.616 5.672 344,860 +0.01(+0.17%)
Apr 29, 2008 5.735 5.882 5.613 5.662 300,655 -0.13(-2.27%)
Apr 28, 2008 5.666 5.869 5.666 5.794 488,474 +0.12(+2.20%)
Apr 25, 2008 5.748 5.751 5.633 5.669 288,784 -0.05(-0.80%)
Apr 24, 2008 5.643 5.748 5.541 5.715 232,003 +0.12(+2.23%)
Apr 23, 2008 5.501 5.721 5.495 5.590 223,478 +0.10(+1.73%)
Apr 22, 2008 5.630 5.675 5.439 5.495 428,433 -0.12(-2.22%)
Apr 21, 2008 5.636 5.682 5.584 5.620 379,152 -0.05(-0.81%)
Apr 18, 2008 5.715 5.744 5.633 5.666 239,505 +0.05(+0.82%)
Apr 17, 2008 5.646 5.754 5.515 5.620 398,964 -0.04(-0.70%)
Apr 16, 2008 5.482 5.676 5.462 5.659 385,068 +0.25(+4.61%)
Apr 15, 2008 5.354 5.495 5.272 5.409 478,853 +0.18(+3.39%)
Apr 14, 2008 5.206 5.377 5.206 5.232 439,361 +0.04(+0.70%)
Apr 11, 2008 5.580 5.580 5.176 5.196 562,859 -0.38(-6.89%)
Apr 10, 2008 5.488 5.764 5.436 5.580 554,227 +0.12(+2.16%)
Apr 09, 2008 5.863 5.945 5.436 5.462 579,982 -0.37(-6.36%)
Apr 08, 2008 5.633 5.863 5.633 5.833 407,985 +0.07(+1.20%)
Apr 07, 2008 5.501 5.971 5.419 5.764 1,559,617 +0.36(+6.69%)
Apr 04, 2008 5.396 5.419 5.245 5.403 403,470 +0.11(+2.05%)
Apr 03, 2008 5.337 5.380 5.130 5.295 531,861 -0.11(-1.95%)
Apr 02, 2008 5.150 5.419 5.078 5.400 417,007 +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.