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 (%)
Mar 31, 2006 8.688 8.717 8.576 8.621 308,073 -0.04(-0.41%)
Mar 30, 2006 8.688 8.720 8.640 8.656 252,657 +0.04(+0.41%)
Mar 29, 2006 8.646 8.733 8.605 8.621 519,403 +0.00(+0.00%)
Mar 28, 2006 8.656 8.688 8.605 8.621 364,428 -0.03(-0.30%)
Mar 27, 2006 8.688 8.704 8.624 8.646 169,690 -0.01(-0.15%)
Mar 24, 2006 8.720 8.736 8.605 8.659 325,605 -0.03(-0.33%)
Mar 23, 2006 8.624 8.697 8.544 8.688 361,297 +0.19(+2.26%)
Mar 22, 2006 8.455 8.503 8.397 8.496 196,302 +0.03(+0.34%)
Mar 21, 2006 8.544 8.605 8.420 8.467 355,661 -0.10(-1.12%)
Mar 20, 2006 8.531 8.605 8.464 8.563 180,648 +0.02(+0.22%)
Mar 17, 2006 8.602 8.656 8.467 8.544 412,329 -0.04(-0.48%)
Mar 16, 2006 8.544 8.608 8.496 8.586 218,531 +0.04(+0.41%)
Mar 15, 2006 8.480 8.608 8.464 8.550 300,559 +0.03(+0.30%)
Mar 14, 2006 8.471 8.560 8.388 8.525 122,415 +0.01(+0.11%)
Mar 13, 2006 8.560 8.602 8.496 8.515 119,910 -0.01(-0.15%)
Mar 10, 2006 8.560 8.608 8.464 8.528 201,625 -0.05(-0.56%)
Mar 09, 2006 8.515 8.624 8.512 8.576 161,863 +0.06(+0.71%)
Mar 08, 2006 8.413 8.592 8.407 8.515 284,278 +0.10(+1.21%)
Mar 07, 2006 8.512 8.557 8.397 8.413 149,653 -0.08(-0.94%)
Mar 06, 2006 8.209 8.570 8.209 8.493 137,443 +0.07(+0.83%)
Mar 03, 2006 8.544 8.621 8.423 8.423 220,723 -0.13(-1.49%)
Mar 02, 2006 8.720 8.726 8.483 8.550 202,877 -0.17(-1.91%)
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.