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

Arbor Realty Trust (NY: ABR )

12.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2004 7.667 7.782 7.571 7.765 248,296 +0.07(+0.90%)
Nov 29, 2004 7.598 7.746 7.535 7.696 174,749 +0.08(+1.08%)
Nov 26, 2004 7.598 7.634 7.552 7.614 50,145 +0.05(+0.65%)
Nov 24, 2004 7.486 7.601 7.486 7.565 106,976 +0.05(+0.61%)
Nov 23, 2004 7.469 7.568 7.426 7.519 304,823 +0.03(+0.44%)
Nov 22, 2004 7.186 7.535 7.186 7.486 340,989 +0.33(+4.60%)
Nov 19, 2004 7.140 7.190 7.107 7.157 217,297 +0.08(+1.16%)
Nov 18, 2004 7.124 7.140 7.042 7.074 107,584 -0.07(-0.92%)
Nov 17, 2004 7.222 7.222 7.107 7.140 106,369 -0.05(-0.69%)
Nov 16, 2004 7.153 7.226 7.097 7.190 314,548 +0.19(+2.68%)
Nov 15, 2004 7.051 7.051 6.963 7.002 175,357 -0.05(-0.75%)
Nov 12, 2004 7.058 7.065 7.009 7.055 104,849 +0.02(+0.23%)
Nov 11, 2004 6.926 7.091 6.926 7.038 199,974 +0.13(+1.86%)
Nov 10, 2004 6.926 6.943 6.893 6.910 218,208 +0.01(+0.10%)
Nov 09, 2004 6.877 6.943 6.844 6.903 121,564 +0.06(+0.87%)
Nov 08, 2004 6.663 6.930 6.663 6.844 181,739 +0.14(+2.06%)
Nov 05, 2004 6.870 6.877 6.676 6.706 188,121 -0.17(-2.49%)
Nov 04, 2004 6.956 7.032 6.867 6.877 104,241 -0.07(-0.99%)
Nov 03, 2004 7.081 7.091 6.943 6.946 279,598 -0.12(-1.68%)
Nov 02, 2004 7.042 7.107 7.035 7.065 209,395 +0.02(+0.33%)
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.