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 (%)
May 31, 2005 8.497 8.557 8.481 8.497 290,130 +0.00(+0.00%)
May 27, 2005 8.493 8.497 8.465 8.497 61,476 +0.00(+0.04%)
May 26, 2005 8.497 8.497 8.484 8.493 144,594 +0.01(+0.08%)
May 25, 2005 8.497 8.528 8.465 8.487 621,976 +0.01(+0.08%)
May 24, 2005 8.490 8.522 8.455 8.481 547,640 +0.00(+0.04%)
May 23, 2005 8.449 8.528 8.411 8.477 569,596 +0.05(+0.61%)
May 20, 2005 8.411 8.449 8.385 8.426 498,083 +0.03(+0.38%)
May 19, 2005 8.417 8.442 8.388 8.395 371,053 -0.00(-0.04%)
May 18, 2005 8.442 8.442 8.385 8.398 272,252 -0.02(-0.19%)
May 17, 2005 8.337 8.449 8.337 8.414 267,233 +0.01(+0.15%)
May 16, 2005 8.401 8.481 8.401 8.401 323,064 +0.05(+0.57%)
May 13, 2005 8.334 8.449 8.309 8.353 113,542 +0.02(+0.27%)
May 12, 2005 8.446 8.458 8.324 8.331 214,539 -0.11(-1.36%)
May 11, 2005 8.487 8.500 8.433 8.446 245,905 -0.04(-0.41%)
May 10, 2005 8.388 8.481 8.353 8.481 199,797 +0.09(+1.10%)
May 09, 2005 8.324 8.423 8.324 8.388 209,521 +0.11(+1.39%)
May 06, 2005 8.280 8.289 8.210 8.273 93,469 +0.01(+0.12%)
May 05, 2005 8.280 8.289 8.216 8.264 558,618 +0.01(+0.08%)
May 04, 2005 8.178 8.289 8.178 8.257 195,720 +0.13(+1.57%)
May 03, 2005 8.098 8.226 8.015 8.130 236,181 +0.00(+0.04%)
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.