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 (%)
Jun 30, 2005 9.183 9.202 9.125 9.167 213,835 +0.00(+0.03%)
Jun 29, 2005 9.103 9.180 9.093 9.164 273,634 +0.08(+0.84%)
Jun 28, 2005 9.071 9.167 9.023 9.087 295,549 +0.07(+0.78%)
Jun 27, 2005 9.081 9.167 8.991 9.017 183,153 -0.04(-0.42%)
Jun 24, 2005 9.167 9.215 8.956 9.055 1,380,067 -0.11(-1.22%)
Jun 23, 2005 9.186 9.279 9.129 9.167 283,965 -0.04(-0.42%)
Jun 22, 2005 9.215 9.250 9.084 9.205 355,974 +0.07(+0.73%)
Jun 21, 2005 9.247 9.256 9.135 9.138 512,203 -0.05(-0.56%)
Jun 20, 2005 9.151 9.327 9.093 9.189 688,781 +0.12(+1.30%)
Jun 17, 2005 8.975 9.084 8.950 9.071 455,535 +0.12(+1.32%)
Jun 16, 2005 9.023 9.023 8.927 8.953 413,895 +0.01(+0.11%)
Jun 15, 2005 9.023 9.023 8.915 8.943 112,709 +0.00(+0.00%)
Jun 14, 2005 8.927 8.978 8.921 8.943 304,629 +0.03(+0.36%)
Jun 13, 2005 8.911 8.998 8.879 8.911 359,418 +0.06(+0.72%)
Jun 10, 2005 8.924 8.972 8.835 8.848 137,443 -0.08(-0.86%)
Jun 09, 2005 8.915 8.956 8.800 8.924 143,078 +0.04(+0.47%)
Jun 08, 2005 8.927 8.956 8.879 8.883 140,574 -0.04(-0.50%)
Jun 07, 2005 8.848 8.959 8.828 8.927 207,260 +0.11(+1.27%)
Jun 06, 2005 8.784 8.863 8.748 8.816 238,568 +0.08(+0.95%)
Jun 03, 2005 8.704 8.863 8.704 8.733 78,896 -0.02(-0.22%)
Jun 02, 2005 8.758 9.001 8.736 8.752 199,120 +0.06(+0.66%)
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.