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

Arbor Realty Trust (NY: ABR )

15.10 +1.44 (+10.54%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 29, 2005 8.270 8.272 8.017 8.047 172,937 -0.21(-2.58%)
Apr 28, 2005 8.356 8.356 8.260 8.260 116,306 -0.10(-1.14%)
Apr 27, 2005 8.490 8.490 8.323 8.356 129,398 -0.20(-2.30%)
Apr 26, 2005 8.572 8.589 8.530 8.553 337,654 -0.02(-0.23%)
Apr 25, 2005 8.572 8.635 8.540 8.572 135,487 +0.03(+0.38%)
Apr 22, 2005 8.572 8.602 8.494 8.540 152,538 +0.01(+0.08%)
Apr 21, 2005 8.540 8.572 8.457 8.533 182,680 -0.01(-0.08%)
Apr 20, 2005 8.566 8.572 8.503 8.540 215,258 -0.01(-0.08%)
Apr 19, 2005 8.540 8.589 8.520 8.546 187,551 +0.01(+0.12%)
Apr 18, 2005 8.326 8.572 8.326 8.536 553,216 +0.24(+2.93%)
Apr 15, 2005 8.280 8.372 8.234 8.293 159,540 +0.01(+0.12%)
Apr 14, 2005 8.326 8.375 8.277 8.283 228,045 -0.09(-1.10%)
Apr 13, 2005 8.375 8.392 8.208 8.375 128,485 +0.00(+0.04%)
Apr 12, 2005 8.287 8.375 8.247 8.372 52,063 +0.10(+1.15%)
Apr 11, 2005 8.293 8.372 8.251 8.277 88,599 -0.01(-0.16%)
Apr 08, 2005 8.375 8.375 8.283 8.290 50,541 -0.07(-0.83%)
Apr 07, 2005 8.375 8.375 8.333 8.359 94,080 -0.02(-0.20%)
Apr 06, 2005 8.375 8.441 8.349 8.375 644,861 +0.05(+0.59%)
Apr 05, 2005 8.162 8.352 8.142 8.326 85,250 +0.17(+2.09%)
Apr 04, 2005 8.113 8.198 8.034 8.155 49,628 +0.04(+0.53%)
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.