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 (%)
Jun 30, 2006 7.937 8.001 7.825 8.001 558,852 +0.10(+1.21%)
Jun 29, 2006 7.784 7.918 7.707 7.905 290,227 +0.15(+1.98%)
Jun 28, 2006 7.669 7.755 7.666 7.752 171,882 +0.07(+0.96%)
Jun 27, 2006 7.889 7.889 7.663 7.678 242,952 -0.17(-2.20%)
Jun 26, 2006 7.793 7.857 7.739 7.851 226,984 +0.09(+1.19%)
Jun 23, 2006 7.669 7.771 7.650 7.758 283,026 +0.10(+1.29%)
Jun 22, 2006 7.595 7.682 7.576 7.659 309,951 +0.06(+0.84%)
Jun 21, 2006 7.538 7.634 7.538 7.595 246,395 +0.05(+0.68%)
Jun 20, 2006 7.554 7.618 7.538 7.544 334,998 -0.01(-0.13%)
Jun 19, 2006 7.602 7.611 7.474 7.554 557,600 -0.05(-0.67%)
Jun 16, 2006 7.777 7.800 7.570 7.605 833,425 -0.16(-2.02%)
Jun 15, 2006 7.586 7.768 7.586 7.762 570,123 +0.18(+2.32%)
Jun 14, 2006 7.522 7.666 7.429 7.586 513,768 +0.06(+0.76%)
Jun 13, 2006 7.650 7.701 7.506 7.528 538,815 -0.14(-1.79%)
Jun 12, 2006 7.659 7.733 7.640 7.666 367,558 -0.00(-0.04%)
Jun 09, 2006 7.809 7.857 7.637 7.669 552,903 -0.11(-1.40%)
Jun 08, 2006 7.688 7.781 7.624 7.777 601,118 +0.06(+0.74%)
Jun 07, 2006 7.854 7.960 7.675 7.720 407,007 -0.10(-1.31%)
Jun 06, 2006 7.841 7.918 7.698 7.822 619,277 -0.02(-0.24%)
Jun 05, 2006 7.857 7.969 7.829 7.841 280,835 -0.02(-0.20%)
Jun 02, 2006 7.841 7.889 7.762 7.857 408,572 +0.05(+0.61%)
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.