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 (%)
May 31, 2006 7.650 7.889 7.650 7.813 537,249 +0.18(+2.30%)
May 30, 2006 7.736 7.736 7.621 7.637 379,769 -0.13(-1.69%)
May 26, 2006 7.793 7.912 7.746 7.768 209,139 -0.01(-0.12%)
May 25, 2006 7.605 7.803 7.589 7.777 278,956 +0.19(+2.48%)
May 24, 2006 7.634 7.666 7.509 7.589 1,923,266 -0.06(-0.75%)
May 23, 2006 7.634 7.704 7.586 7.647 668,118 +0.06(+0.80%)
May 22, 2006 7.640 7.653 7.458 7.586 618,024 -0.05(-0.71%)
May 19, 2006 7.666 7.710 7.602 7.640 404,502 +0.01(+0.08%)
May 18, 2006 7.730 7.816 7.576 7.634 601,744 -0.08(-1.04%)
May 17, 2006 7.726 7.762 7.573 7.714 442,072 -0.08(-0.98%)
May 16, 2006 7.835 7.851 7.726 7.790 778,636 -0.04(-0.45%)
May 15, 2006 7.822 7.841 7.755 7.825 476,198 +0.00(+0.04%)
May 12, 2006 7.829 7.908 7.746 7.822 291,166 -0.02(-0.20%)
May 11, 2006 8.113 8.129 7.838 7.838 477,137 -0.25(-3.04%)
May 10, 2006 7.937 8.132 7.912 8.084 207,260 +0.18(+2.26%)
May 09, 2006 7.928 7.966 7.889 7.905 469,936 +0.03(+0.36%)
May 08, 2006 8.094 8.094 7.832 7.877 532,866 -0.22(-2.68%)
May 05, 2006 8.225 8.305 8.094 8.094 296,489 -0.01(-0.16%)
May 04, 2006 8.017 8.145 8.017 8.106 138,695 +0.12(+1.52%)
May 03, 2006 7.918 8.043 7.905 7.985 190,354 +0.06(+0.81%)
May 02, 2006 8.043 8.106 7.851 7.921 278,017 -0.12(-1.47%)
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.