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, 2006 8.047 8.060 8.006 8.018 181,292 -0.03(-0.36%)
Aug 30, 2006 8.006 8.130 7.977 8.047 304,872 +0.05(+0.64%)
Aug 29, 2006 8.044 8.050 7.980 7.996 318,673 +0.03(+0.32%)
Aug 28, 2006 7.932 8.050 7.897 7.971 315,850 +0.00(+0.00%)
Aug 25, 2006 7.977 8.025 7.904 7.971 117,306 -0.01(-0.08%)
Aug 24, 2006 7.865 7.993 7.859 7.977 221,440 +0.10(+1.30%)
Aug 23, 2006 8.057 8.057 7.869 7.875 230,849 -0.18(-2.26%)
Aug 22, 2006 7.939 8.066 7.939 8.057 224,262 +0.07(+0.88%)
Aug 21, 2006 7.894 8.018 7.894 7.986 276,643 -0.04(-0.52%)
Aug 18, 2006 8.022 8.079 7.980 8.028 133,303 +0.04(+0.48%)
Aug 17, 2006 8.022 8.028 7.907 7.990 179,724 -0.03(-0.40%)
Aug 16, 2006 7.971 8.031 7.961 8.022 246,846 +0.10(+1.25%)
Aug 15, 2006 7.859 7.955 7.859 7.923 310,831 +0.15(+1.93%)
Aug 14, 2006 7.843 7.971 7.773 7.773 246,532 -0.01(-0.12%)
Aug 11, 2006 7.865 7.923 7.688 7.782 175,332 -0.11(-1.37%)
Aug 10, 2006 7.811 7.891 7.725 7.891 213,912 +0.04(+0.49%)
Aug 09, 2006 8.034 8.050 7.827 7.853 169,059 -0.14(-1.76%)
Aug 08, 2006 8.152 8.152 7.986 7.993 425,629 -0.17(-2.03%)
Aug 07, 2006 8.178 8.178 8.069 8.159 221,440 -0.00(-0.04%)
Aug 04, 2006 8.114 8.194 8.034 8.162 401,164 +0.17(+2.11%)
Aug 03, 2006 8.034 8.095 7.935 7.993 164,982 -0.26(-3.09%)
Aug 02, 2006 8.242 8.273 8.210 8.248 346,274 +0.05(+0.58%)
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.