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 31, 2008 3.533 3.638 3.443 3.501 656,474 +0.00(+0.09%)
Jul 30, 2008 3.878 3.932 3.437 3.497 1,101,108 -0.29(-7.59%)
Jul 29, 2008 3.785 3.811 3.577 3.785 793,667 +0.16(+4.50%)
Jul 28, 2008 3.414 3.788 3.414 3.622 770,446 +0.18(+5.10%)
Jul 25, 2008 3.303 3.724 3.303 3.446 1,061,581 +0.13(+4.05%)
Jul 24, 2008 3.497 3.577 3.255 3.312 701,126 -0.12(-3.45%)
Jul 23, 2008 3.529 3.989 3.389 3.430 1,689,672 -0.11(-2.98%)
Jul 22, 2008 3.226 3.555 3.114 3.536 678,108 +0.33(+10.15%)
Jul 21, 2008 3.031 3.329 3.031 3.210 776,930 +0.25(+8.30%)
Jul 18, 2008 3.114 3.414 2.887 2.964 1,403,220 +0.09(+3.00%)
Jul 17, 2008 2.753 2.945 2.715 2.878 731,808 +0.12(+4.52%)
Jul 16, 2008 2.654 2.855 2.645 2.753 530,721 +0.08(+3.11%)
Jul 15, 2008 2.590 2.859 2.558 2.670 816,647 +0.06(+2.20%)
Jul 14, 2008 2.747 2.859 2.597 2.613 525,293 -0.08(-3.08%)
Jul 11, 2008 2.600 2.779 2.542 2.696 1,001,908 -0.00(-0.12%)
Jul 10, 2008 2.993 2.993 2.622 2.699 681,154 -0.08(-2.76%)
Jul 09, 2008 3.031 3.044 2.715 2.776 566,050 -0.27(-8.81%)
Jul 08, 2008 2.616 3.079 2.610 3.044 936,874 +0.41(+15.38%)
Jul 07, 2008 2.555 2.699 2.546 2.638 874,348 +0.10(+3.90%)
Jul 04, 2008 2.715 2.756 2.507 2.539 982,158 +0.00(+0.00%)
Jul 03, 2008 2.715 2.756 2.507 2.539 982,158 -0.17(-6.14%)
Jul 02, 2008 2.884 2.951 2.680 2.705 1,045,861 -0.18(-6.10%)
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.