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 (%)
Dec 30, 2005 8.145 8.327 8.100 8.279 212,896 +0.10(+1.17%)
Dec 29, 2005 8.209 8.241 8.167 8.183 163,429 -0.05(-0.58%)
Dec 28, 2005 8.241 8.250 8.097 8.231 144,331 -0.03(-0.39%)
Dec 27, 2005 8.448 8.467 8.177 8.263 190,041 -0.20(-2.38%)
Dec 23, 2005 8.368 8.464 8.352 8.464 89,228 +0.06(+0.68%)
Dec 22, 2005 8.305 8.407 8.244 8.407 318,718 +0.13(+1.58%)
Dec 21, 2005 8.400 8.400 8.221 8.276 243,891 -0.02(-0.27%)
Dec 20, 2005 8.097 8.320 8.078 8.298 424,853 +0.19(+2.40%)
Dec 19, 2005 8.059 8.145 8.017 8.103 290,227 +0.04(+0.52%)
Dec 16, 2005 8.167 8.167 7.905 8.062 683,459 -0.10(-1.17%)
Dec 15, 2005 8.352 8.352 8.116 8.158 338,755 -0.22(-2.63%)
Dec 14, 2005 8.464 8.480 8.320 8.378 423,913 -0.09(-1.02%)
Dec 13, 2005 8.467 8.512 8.416 8.464 214,774 -0.03(-0.34%)
Dec 12, 2005 8.544 8.550 8.400 8.493 148,088 -0.03(-0.34%)
Dec 09, 2005 8.512 8.592 8.493 8.522 323,727 +0.03(+0.30%)
Dec 08, 2005 8.544 8.573 8.464 8.496 254,223 -0.02(-0.26%)
Dec 07, 2005 8.605 8.637 8.477 8.519 216,340 -0.09(-1.00%)
Dec 06, 2005 8.659 8.681 8.582 8.605 133,999 -0.04(-0.52%)
Dec 05, 2005 8.640 8.659 8.576 8.649 143,078 -0.03(-0.37%)
Dec 02, 2005 8.646 8.733 8.496 8.681 353,157 +0.04(+0.41%)
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.