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 (%)
Oct 29, 2004 6.663 6.835 6.644 6.676 1,762,654 +0.02(+0.24%)
Oct 28, 2004 6.692 6.707 6.644 6.660 187,223 -0.02(-0.24%)
Oct 27, 2004 6.676 6.707 6.580 6.676 80,462 +0.03(+0.48%)
Oct 26, 2004 6.707 6.707 6.612 6.644 106,448 -0.05(-0.72%)
Oct 25, 2004 6.593 6.707 6.586 6.692 40,700 +0.04(+0.53%)
Oct 22, 2004 6.739 6.749 6.656 6.656 28,803 -0.07(-1.00%)
Oct 21, 2004 6.739 6.803 6.707 6.723 151,845 -0.03(-0.47%)
Oct 20, 2004 6.771 6.787 6.746 6.755 118,971 -0.03(-0.38%)
Oct 19, 2004 6.867 6.867 6.743 6.781 96,116 -0.09(-1.26%)
Oct 18, 2004 6.819 6.899 6.819 6.867 222,601 +0.02(+0.23%)
Oct 15, 2004 6.851 6.896 6.803 6.851 87,036 +0.02(+0.28%)
Oct 14, 2004 6.893 6.899 6.778 6.832 57,607 -0.09(-1.25%)
Oct 13, 2004 7.043 7.043 6.918 6.918 193,798 -0.19(-2.65%)
Oct 12, 2004 7.107 7.126 7.075 7.107 102,377 -0.02(-0.22%)
Oct 11, 2004 7.091 7.132 7.075 7.123 110,205 +0.05(+0.68%)
Oct 08, 2004 7.059 7.129 7.049 7.075 177,204 +0.08(+1.10%)
Oct 07, 2004 7.027 7.107 6.995 6.998 52,597 -0.03(-0.41%)
Oct 06, 2004 7.148 7.151 7.027 7.027 218,844 -0.11(-1.52%)
Oct 05, 2004 7.231 7.298 7.136 7.136 183,779 -0.11(-1.50%)
Oct 04, 2004 7.381 7.417 7.187 7.244 168,125 -0.06(-0.79%)
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.