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, 2007 9.311 9.343 9.100 9.100 283,026 -0.10(-1.08%)
May 30, 2007 8.972 9.352 8.896 9.199 709,132 +0.19(+2.06%)
May 29, 2007 8.998 9.045 8.902 9.014 1,096,728 +0.10(+1.07%)
May 25, 2007 8.943 9.010 8.832 8.918 185,657 -0.01(-0.07%)
May 24, 2007 9.090 9.145 8.854 8.924 350,026 -0.14(-1.55%)
May 23, 2007 9.116 9.256 9.042 9.065 224,480 +0.03(+0.32%)
May 22, 2007 9.007 9.074 8.943 9.036 382,586 +0.04(+0.46%)
May 21, 2007 8.720 9.071 8.720 8.994 404,217 +0.19(+2.21%)
May 18, 2007 8.860 8.860 8.499 8.800 1,044,756 -0.05(-0.58%)
May 17, 2007 9.087 9.135 8.832 8.851 319,344 -0.27(-2.94%)
May 16, 2007 8.899 9.132 8.899 9.119 311,517 +0.16(+1.78%)
May 15, 2007 9.231 9.359 8.959 8.959 380,082 -0.25(-2.71%)
May 14, 2007 9.422 9.422 9.164 9.208 363,175 -0.34(-3.61%)
May 11, 2007 9.496 9.582 9.438 9.553 417,025 +0.12(+1.32%)
May 10, 2007 9.557 9.566 9.378 9.429 505,628 -0.16(-1.63%)
May 09, 2007 9.413 9.585 9.373 9.585 409,511 +0.07(+0.77%)
May 08, 2007 9.662 9.828 9.413 9.512 396,988 -0.22(-2.30%)
May 07, 2007 9.854 9.972 9.684 9.735 369,124 -0.07(-0.75%)
May 04, 2007 9.787 9.860 9.740 9.809 215,087 -0.07(-0.74%)
May 03, 2007 9.898 9.965 9.834 9.882 214,148 -0.02(-0.16%)
May 02, 2007 9.860 9.981 9.822 9.898 134,625 +0.03(+0.29%)
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.