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 (%)
Nov 30, 2005 8.646 8.656 8.566 8.618 130,242 -0.05(-0.55%)
Nov 29, 2005 8.697 8.717 8.646 8.665 118,971 -0.02(-0.26%)
Nov 28, 2005 8.784 8.784 8.675 8.688 152,784 -0.09(-1.02%)
Nov 25, 2005 8.701 8.784 8.643 8.777 47,275 +0.07(+0.84%)
Nov 23, 2005 8.717 8.748 8.621 8.704 174,386 -0.01(-0.15%)
Nov 22, 2005 8.704 8.752 8.634 8.717 240,760 +0.01(+0.15%)
Nov 21, 2005 8.672 8.780 8.640 8.704 156,228 -0.04(-0.44%)
Nov 18, 2005 8.816 8.816 8.704 8.742 177,517 -0.01(-0.11%)
Nov 17, 2005 8.768 8.809 8.697 8.752 146,522 +0.01(+0.15%)
Nov 16, 2005 8.975 8.975 8.576 8.739 342,199 -0.17(-1.94%)
Nov 15, 2005 8.720 8.943 8.630 8.911 267,059 +0.22(+2.57%)
Nov 14, 2005 8.911 8.911 8.624 8.688 199,746 -0.19(-2.12%)
Nov 11, 2005 8.787 8.940 8.688 8.876 280,208 -0.04(-0.39%)
Nov 10, 2005 8.602 8.972 8.503 8.911 342,199 +0.31(+3.60%)
Nov 09, 2005 8.480 8.649 8.356 8.602 484,338 +0.13(+1.58%)
Nov 08, 2005 8.033 8.544 8.033 8.467 654,655 +0.39(+4.78%)
Nov 07, 2005 8.305 8.305 7.841 8.081 1,950,191 -0.67(-7.66%)
Nov 04, 2005 8.780 8.848 8.624 8.752 185,657 -0.03(-0.33%)
Nov 03, 2005 8.764 8.825 8.688 8.780 174,700 +0.05(+0.55%)
Nov 02, 2005 8.496 8.733 8.400 8.733 226,984 +0.25(+2.98%)
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.