Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.85 +0.04 (+0.25%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
Apr 29, 2005 8.043 8.044 7.797 7.825 177,830 -0.21(-2.58%)
Apr 28, 2005 8.126 8.126 8.033 8.033 119,597 -0.09(-1.14%)
Apr 27, 2005 8.257 8.257 8.094 8.126 133,060 -0.19(-2.30%)
Apr 26, 2005 8.336 8.352 8.295 8.317 347,208 -0.02(-0.23%)
Apr 25, 2005 8.336 8.397 8.305 8.336 139,321 +0.03(+0.38%)
Apr 22, 2005 8.336 8.365 8.260 8.305 156,854 +0.01(+0.08%)
Apr 21, 2005 8.305 8.336 8.225 8.298 187,849 -0.01(-0.08%)
Apr 20, 2005 8.330 8.336 8.269 8.305 221,349 -0.01(-0.08%)
Apr 19, 2005 8.305 8.352 8.285 8.311 192,858 +0.01(+0.12%)
Apr 18, 2005 8.097 8.336 8.097 8.301 568,871 +0.24(+2.93%)
Apr 15, 2005 8.052 8.142 8.007 8.065 164,055 +0.01(+0.12%)
Apr 14, 2005 8.097 8.145 8.049 8.055 234,498 -0.09(-1.10%)
Apr 13, 2005 8.145 8.161 7.982 8.145 132,120 +0.00(+0.04%)
Apr 12, 2005 8.059 8.145 8.020 8.142 53,537 +0.09(+1.15%)
Apr 11, 2005 8.065 8.142 8.024 8.049 91,107 -0.01(-0.16%)
Apr 08, 2005 8.145 8.145 8.055 8.062 51,971 -0.07(-0.83%)
Apr 07, 2005 8.145 8.145 8.103 8.129 96,742 -0.02(-0.20%)
Apr 06, 2005 8.145 8.209 8.119 8.145 663,108 +0.05(+0.59%)
Apr 05, 2005 7.937 8.122 7.918 8.097 87,663 +0.17(+2.09%)
Apr 04, 2005 7.889 7.972 7.813 7.931 51,032 +0.04(+0.53%)
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.