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 (%)
Jun 29, 2007 8.429 8.429 8.241 8.244 519,717 -0.14(-1.68%)
Jun 28, 2007 8.375 8.458 8.324 8.384 679,389 -0.00(-0.04%)
Jun 27, 2007 8.215 8.400 8.212 8.388 280,208 +0.12(+1.43%)
Jun 26, 2007 8.237 8.305 8.154 8.269 427,357 +0.04(+0.50%)
Jun 25, 2007 8.349 8.391 8.218 8.228 717,898 -0.12(-1.45%)
Jun 22, 2007 8.260 8.429 8.228 8.349 929,855 +0.05(+0.58%)
Jun 21, 2007 8.496 8.589 8.116 8.301 1,163,414 -0.27(-3.17%)
Jun 20, 2007 8.851 8.857 8.557 8.573 536,623 -0.27(-3.03%)
Jun 19, 2007 8.784 8.844 8.736 8.841 244,830 +0.04(+0.47%)
Jun 18, 2007 8.835 8.879 8.748 8.800 413,268 -0.03(-0.29%)
Jun 15, 2007 8.816 8.825 8.739 8.825 2,965,831 +0.14(+1.58%)
Jun 14, 2007 8.704 8.780 8.678 8.688 308,073 -0.03(-0.29%)
Jun 13, 2007 8.688 8.780 8.659 8.713 288,975 +0.04(+0.52%)
Jun 12, 2007 8.758 8.800 8.605 8.669 539,754 -0.15(-1.70%)
Jun 11, 2007 8.835 8.867 8.739 8.819 361,923 -0.03(-0.32%)
Jun 08, 2007 8.790 8.857 8.777 8.848 386,656 +0.05(+0.54%)
Jun 07, 2007 8.832 8.863 8.800 8.800 2,271,414 -0.36(-3.97%)
Jun 06, 2007 9.049 9.173 8.961 9.164 626,478 +0.08(+0.91%)
Jun 05, 2007 9.215 9.269 9.042 9.081 460,231 -0.20(-2.13%)
Jun 04, 2007 9.212 9.330 9.176 9.279 505,002 +0.06(+0.69%)
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.