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

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2004 8.162 8.162 8.047 8.060 93,775 -0.07(-0.85%)
Dec 30, 2004 8.060 8.162 8.053 8.129 103,823 +0.07(+0.86%)
Dec 29, 2004 8.014 8.067 7.991 8.060 93,471 +0.06(+0.78%)
Dec 28, 2004 7.965 8.047 7.965 7.998 94,384 +0.07(+0.87%)
Dec 27, 2004 8.014 8.047 7.899 7.929 50,541 -0.07(-0.86%)
Dec 23, 2004 7.932 8.014 7.906 7.998 72,463 +0.09(+1.12%)
Dec 22, 2004 7.883 8.014 7.883 7.909 112,652 +0.02(+0.29%)
Dec 21, 2004 7.883 7.929 7.804 7.886 219,216 +0.01(+0.08%)
Dec 20, 2004 7.981 7.981 7.869 7.879 82,206 -0.11(-1.32%)
Dec 17, 2004 7.768 8.004 7.751 7.984 290,157 +0.24(+3.05%)
Dec 16, 2004 7.735 7.771 7.702 7.748 111,130 +0.07(+0.85%)
Dec 15, 2004 7.672 7.712 7.636 7.682 131,834 +0.01(+0.17%)
Dec 14, 2004 7.682 7.715 7.574 7.669 111,739 -0.02(-0.21%)
Dec 13, 2004 7.768 7.824 7.682 7.686 137,923 -0.06(-0.76%)
Dec 10, 2004 7.669 7.745 7.636 7.745 126,962 +0.09(+1.20%)
Dec 09, 2004 7.686 7.699 7.653 7.653 205,819 -0.02(-0.21%)
Dec 08, 2004 7.610 7.686 7.610 7.669 344,352 +0.05(+0.69%)
Dec 07, 2004 7.830 7.833 7.600 7.617 94,080 -0.21(-2.73%)
Dec 06, 2004 7.820 7.833 7.784 7.830 113,261 +0.02(+0.29%)
Dec 03, 2004 7.801 7.833 7.738 7.807 218,302 +0.01(+0.08%)
Dec 02, 2004 7.817 7.827 7.764 7.801 243,878 -0.02(-0.21%)
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.