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

Arbor Realty Trust (NY: ABR )

12.94 +0.10 (+0.74%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
Oct 29, 2004 6.864 7.042 6.844 6.877 1,711,024 +0.02(+0.24%)
Oct 28, 2004 6.893 6.910 6.844 6.861 181,739 -0.02(-0.24%)
Oct 27, 2004 6.877 6.910 6.778 6.877 78,105 +0.03(+0.48%)
Oct 26, 2004 6.910 6.910 6.811 6.844 103,330 -0.05(-0.72%)
Oct 25, 2004 6.791 6.910 6.785 6.893 39,508 +0.04(+0.53%)
Oct 22, 2004 6.943 6.953 6.857 6.857 27,959 -0.07(-1.00%)
Oct 21, 2004 6.943 7.009 6.910 6.926 147,397 -0.03(-0.47%)
Oct 20, 2004 6.976 6.992 6.949 6.959 115,486 -0.03(-0.38%)
Oct 19, 2004 7.074 7.074 6.946 6.986 93,300 -0.09(-1.26%)
Oct 18, 2004 7.025 7.107 7.025 7.074 216,081 +0.02(+0.23%)
Oct 15, 2004 7.058 7.104 7.009 7.058 84,487 +0.02(+0.28%)
Oct 14, 2004 7.101 7.107 6.982 7.038 55,919 -0.09(-1.25%)
Oct 13, 2004 7.255 7.255 7.127 7.127 188,121 -0.19(-2.65%)
Oct 12, 2004 7.321 7.341 7.288 7.321 99,379 -0.02(-0.22%)
Oct 11, 2004 7.305 7.348 7.288 7.338 106,976 +0.05(+0.68%)
Oct 08, 2004 7.272 7.344 7.262 7.288 172,014 +0.08(+1.10%)
Oct 07, 2004 7.239 7.321 7.206 7.209 51,057 -0.03(-0.41%)
Oct 06, 2004 7.364 7.367 7.239 7.239 212,434 -0.11(-1.52%)
Oct 05, 2004 7.450 7.519 7.351 7.351 178,396 -0.11(-1.50%)
Oct 04, 2004 7.604 7.640 7.403 7.463 163,200 -0.06(-0.79%)
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.