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 8.512 8.573 8.496 8.512 289,601 +0.00(+0.00%)
May 27, 2005 8.509 8.512 8.480 8.512 61,364 +0.00(+0.04%)
May 26, 2005 8.512 8.512 8.499 8.509 144,331 +0.01(+0.08%)
May 25, 2005 8.512 8.544 8.480 8.503 620,842 +0.01(+0.08%)
May 24, 2005 8.506 8.538 8.471 8.496 546,642 +0.00(+0.04%)
May 23, 2005 8.464 8.544 8.426 8.493 568,557 +0.05(+0.61%)
May 20, 2005 8.426 8.464 8.400 8.442 497,175 +0.03(+0.38%)
May 19, 2005 8.432 8.458 8.404 8.410 370,376 -0.00(-0.04%)
May 18, 2005 8.458 8.458 8.400 8.413 271,755 -0.02(-0.19%)
May 17, 2005 8.352 8.464 8.352 8.429 266,746 +0.01(+0.15%)
May 16, 2005 8.416 8.496 8.416 8.416 322,475 +0.05(+0.57%)
May 13, 2005 8.349 8.464 8.324 8.368 113,335 +0.02(+0.27%)
May 12, 2005 8.461 8.474 8.340 8.346 214,148 -0.11(-1.36%)
May 11, 2005 8.503 8.515 8.448 8.461 245,456 -0.04(-0.41%)
May 10, 2005 8.404 8.496 8.368 8.496 199,433 +0.09(+1.10%)
May 09, 2005 8.340 8.439 8.340 8.404 209,139 +0.11(+1.39%)
May 06, 2005 8.295 8.305 8.225 8.289 93,298 +0.01(+0.12%)
May 05, 2005 8.295 8.305 8.231 8.279 557,600 +0.01(+0.08%)
May 04, 2005 8.193 8.305 8.193 8.273 195,363 +0.13(+1.57%)
May 03, 2005 8.113 8.241 8.030 8.145 235,751 +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.