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: 4:10 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 31, 2006 8.975 8.975 8.819 8.863 187,879 -0.03(-0.36%)
Oct 30, 2006 8.863 8.937 8.863 8.895 122,011 +0.06(+0.69%)
Oct 27, 2006 8.889 8.927 8.812 8.835 110,720 -0.05(-0.61%)
Oct 26, 2006 8.927 8.927 8.828 8.889 201,993 -0.01(-0.07%)
Oct 25, 2006 8.733 8.902 8.733 8.895 169,059 +0.16(+1.86%)
Oct 24, 2006 8.688 8.752 8.682 8.733 253,746 +0.04(+0.51%)
Oct 23, 2006 8.682 8.733 8.640 8.688 153,063 -0.02(-0.26%)
Oct 20, 2006 8.608 8.710 8.576 8.710 148,358 +0.14(+1.60%)
Oct 19, 2006 8.634 8.663 8.567 8.573 158,081 -0.09(-1.07%)
Oct 18, 2006 8.624 8.704 8.615 8.666 132,675 +0.07(+0.82%)
Oct 17, 2006 8.608 8.611 8.439 8.595 258,451 -0.07(-0.77%)
Oct 16, 2006 8.640 8.736 8.621 8.662 160,904 +0.05(+0.56%)
Oct 13, 2006 8.535 8.662 8.526 8.615 136,439 +0.06(+0.71%)
Oct 12, 2006 8.503 8.560 8.487 8.554 180,037 +0.09(+1.05%)
Oct 11, 2006 8.449 8.497 8.385 8.465 241,200 +0.01(+0.11%)
Oct 10, 2006 8.449 8.490 8.344 8.455 277,897 +0.01(+0.11%)
Oct 09, 2006 8.264 8.449 8.226 8.446 156,513 +0.16(+1.88%)
Oct 06, 2006 8.302 8.343 8.203 8.289 161,532 -0.01(-0.15%)
Oct 05, 2006 8.270 8.312 8.242 8.302 112,601 +0.04(+0.46%)
Oct 04, 2006 8.066 8.270 8.066 8.264 324,318 +0.17(+2.09%)
Oct 03, 2006 7.907 8.149 7.779 8.095 432,843 +0.09(+1.07%)
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.