Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2005 9.135 9.151 8.943 8.975 269,251 -0.16(-1.75%)
Sep 29, 2005 9.062 9.135 9.023 9.135 254,223 +0.04(+0.39%)
Sep 28, 2005 9.049 9.138 9.026 9.100 287,722 +0.04(+0.49%)
Sep 27, 2005 8.988 9.186 8.988 9.055 215,400 +0.05(+0.53%)
Sep 26, 2005 9.039 9.106 9.007 9.007 185,657 -0.02(-0.25%)
Sep 23, 2005 9.030 9.106 8.960 9.030 202,877 +0.01(+0.07%)
Sep 22, 2005 9.039 9.113 9.007 9.023 222,288 -0.05(-0.53%)
Sep 21, 2005 9.058 9.109 8.988 9.071 421,722 +0.01(+0.14%)
Sep 20, 2005 9.231 9.279 8.982 9.058 499,992 -0.15(-1.66%)
Sep 19, 2005 9.183 9.224 9.151 9.212 484,651 +0.02(+0.24%)
Sep 16, 2005 9.199 9.199 9.167 9.189 338,129 -0.01(-0.07%)
Sep 15, 2005 9.176 9.199 9.167 9.196 240,447 -0.02(-0.21%)
Sep 14, 2005 9.231 9.231 9.183 9.215 500,305 -0.02(-0.21%)
Sep 13, 2005 9.212 9.269 9.125 9.234 415,147 +0.02(+0.24%)
Sep 12, 2005 9.036 9.260 9.010 9.212 361,610 +0.11(+1.16%)
Sep 09, 2005 9.221 9.240 9.065 9.106 341,886 -0.11(-1.18%)
Sep 08, 2005 9.138 9.295 9.135 9.215 603,936 +0.07(+0.73%)
Sep 07, 2005 9.148 9.228 9.119 9.148 535,371 -0.06(-0.69%)
Sep 06, 2005 9.023 9.253 8.994 9.212 413,895 +0.19(+2.09%)
Sep 02, 2005 9.007 9.023 8.950 9.023 258,919 +0.04(+0.43%)
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.