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 (%)
Jul 30, 2004 6.180 6.196 6.027 6.069 1,163,101 -0.11(-1.81%)
Jul 29, 2004 5.941 6.180 5.941 6.180 479,642 +0.24(+4.03%)
Jul 28, 2004 6.046 6.065 5.909 5.941 432,680 -0.11(-1.74%)
Jul 27, 2004 5.915 6.053 5.765 6.046 274,260 +0.13(+2.16%)
Jul 26, 2004 6.011 6.021 5.877 5.919 37,569 -0.06(-1.07%)
Jul 23, 2004 5.989 6.002 5.880 5.982 64,808 +0.01(+0.11%)
Jul 22, 2004 6.011 6.037 5.925 5.976 45,396 -0.04(-0.58%)
Jul 21, 2004 6.212 6.212 5.995 6.011 120,223 -0.19(-3.14%)
Jul 20, 2004 6.244 6.244 6.180 6.206 17,845 -0.03(-0.41%)
Jul 19, 2004 6.158 6.232 6.149 6.232 7,513 +0.05(+0.77%)
Jul 16, 2004 6.228 6.264 6.149 6.184 87,036 -0.05(-0.77%)
Jul 15, 2004 6.382 6.382 6.228 6.232 45,396 -0.14(-2.21%)
Jul 14, 2004 6.388 6.433 6.372 6.372 123,667 -0.01(-0.10%)
Jul 13, 2004 6.388 6.420 6.308 6.379 159,045 -0.02(-0.30%)
Jul 12, 2004 6.372 6.404 6.356 6.398 19,098 +0.01(+0.10%)
Jul 09, 2004 6.375 6.414 6.340 6.391 164,681 +0.00(+0.05%)
Jul 08, 2004 6.404 6.436 6.372 6.388 56,667 -0.03(-0.45%)
Jul 07, 2004 6.388 6.417 6.356 6.417 113,022 +0.03(+0.45%)
Jul 06, 2004 6.379 6.404 6.356 6.388 108,326 +0.00(+0.05%)
Jul 02, 2004 6.244 6.385 6.241 6.385 189,414 +0.16(+2.51%)
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.