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 (%)
Aug 31, 2005 8.924 9.147 8.924 9.067 349,097 +0.09(+0.99%)
Aug 30, 2005 9.007 9.016 8.943 8.978 386,108 +0.04(+0.50%)
Aug 29, 2005 8.784 9.039 8.736 8.933 397,713 +0.21(+2.41%)
Aug 26, 2005 8.959 8.959 8.666 8.723 481,773 -0.22(-2.43%)
Aug 25, 2005 8.733 9.023 8.733 8.940 1,000,557 +0.14(+1.56%)
Aug 24, 2005 8.691 8.873 8.662 8.803 1,086,812 +0.09(+1.06%)
Aug 23, 2005 8.694 8.777 8.672 8.710 333,728 +0.01(+0.07%)
Aug 22, 2005 8.650 8.704 8.624 8.704 264,410 +0.06(+0.74%)
Aug 19, 2005 8.662 8.669 8.583 8.640 144,281 -0.03(-0.29%)
Aug 18, 2005 8.640 8.784 8.592 8.666 594,689 -0.01(-0.15%)
Aug 17, 2005 8.682 8.752 8.608 8.678 372,621 +0.03(+0.33%)
Aug 16, 2005 8.662 8.682 8.605 8.650 251,237 -0.02(-0.26%)
Aug 15, 2005 8.704 8.768 8.532 8.672 427,511 +0.00(+0.00%)
Aug 12, 2005 8.799 8.831 8.650 8.672 173,450 -0.13(-1.45%)
Aug 11, 2005 8.682 8.873 8.602 8.799 374,189 +0.02(+0.18%)
Aug 10, 2005 8.688 8.911 8.688 8.784 850,944 +0.21(+2.42%)
Aug 09, 2005 8.847 8.847 8.506 8.576 762,494 -0.13(-1.47%)
Aug 08, 2005 9.026 9.026 8.615 8.704 608,176 -0.32(-3.53%)
Aug 05, 2005 9.753 9.804 8.713 9.023 1,291,002 -0.73(-7.49%)
Aug 04, 2005 9.915 9.934 9.753 9.753 297,030 -0.19(-1.96%)
Aug 03, 2005 9.903 9.947 9.836 9.947 359,448 +0.05(+0.52%)
Aug 02, 2005 9.829 9.915 9.829 9.896 270,370 +0.10(+1.04%)
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.