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 (%)
May 31, 2007 9.574 9.607 9.357 9.357 275,238 -0.10(-1.08%)
May 30, 2007 9.226 9.617 9.148 9.459 689,617 +0.19(+2.06%)
May 29, 2007 9.252 9.301 9.154 9.269 1,066,548 +0.10(+1.07%)
May 25, 2007 9.196 9.265 9.081 9.170 180,548 -0.01(-0.07%)
May 24, 2007 9.347 9.403 9.104 9.177 340,394 -0.14(-1.55%)
May 23, 2007 9.374 9.518 9.298 9.321 218,302 +0.03(+0.32%)
May 22, 2007 9.262 9.331 9.196 9.292 372,058 +0.04(+0.46%)
May 21, 2007 8.966 9.328 8.966 9.249 393,094 +0.20(+2.21%)
May 18, 2007 9.111 9.111 8.740 9.049 1,016,006 -0.05(-0.58%)
May 17, 2007 9.344 9.393 9.081 9.101 310,556 -0.28(-2.94%)
May 16, 2007 9.150 9.390 9.150 9.377 302,944 +0.16(+1.78%)
May 15, 2007 9.492 9.623 9.213 9.213 369,623 -0.26(-2.71%)
May 14, 2007 9.689 9.689 9.423 9.469 353,181 -0.35(-3.61%)
May 11, 2007 9.765 9.853 9.705 9.824 405,550 +0.13(+1.32%)
May 10, 2007 9.827 9.837 9.643 9.696 491,714 -0.16(-1.63%)
May 09, 2007 9.679 9.857 9.638 9.857 398,242 +0.08(+0.77%)
May 08, 2007 9.935 10.11 9.679 9.781 386,064 -0.23(-2.30%)
May 07, 2007 10.13 10.25 9.958 10.01 358,966 -0.08(-0.75%)
May 04, 2007 10.06 10.14 10.02 10.09 209,168 -0.08(-0.74%)
May 03, 2007 10.18 10.25 10.11 10.16 208,255 -0.02(-0.16%)
May 02, 2007 10.14 10.26 10.10 10.18 130,920 +0.03(+0.29%)
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.