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 30, 2005 8.391 8.578 8.345 8.529 206,660 +0.10(+1.17%)
Dec 29, 2005 8.456 8.489 8.414 8.430 158,642 -0.05(-0.58%)
Dec 28, 2005 8.489 8.499 8.341 8.479 140,103 -0.03(-0.39%)
Dec 27, 2005 8.703 8.722 8.423 8.512 184,474 -0.21(-2.38%)
Dec 23, 2005 8.621 8.720 8.604 8.720 86,614 +0.06(+0.68%)
Dec 22, 2005 8.555 8.660 8.493 8.660 309,382 +0.13(+1.58%)
Dec 21, 2005 8.654 8.654 8.470 8.525 236,747 -0.02(-0.27%)
Dec 20, 2005 8.341 8.572 8.321 8.549 412,408 +0.20(+2.40%)
Dec 19, 2005 8.302 8.391 8.259 8.348 281,726 +0.04(+0.51%)
Dec 16, 2005 8.414 8.414 8.144 8.305 663,439 -0.10(-1.17%)
Dec 15, 2005 8.604 8.604 8.361 8.404 328,832 -0.23(-2.63%)
Dec 14, 2005 8.720 8.736 8.572 8.631 411,496 -0.09(-1.02%)
Dec 13, 2005 8.723 8.769 8.670 8.720 208,483 -0.03(-0.34%)
Dec 12, 2005 8.802 8.808 8.654 8.749 143,750 -0.03(-0.34%)
Dec 09, 2005 8.769 8.851 8.749 8.779 314,244 +0.03(+0.30%)
Dec 08, 2005 8.802 8.832 8.720 8.753 246,776 -0.02(-0.26%)
Dec 07, 2005 8.864 8.897 8.733 8.776 210,003 -0.09(-1.00%)
Dec 06, 2005 8.920 8.943 8.841 8.864 130,074 -0.05(-0.52%)
Dec 05, 2005 8.901 8.920 8.835 8.910 138,887 -0.03(-0.37%)
Dec 02, 2005 8.907 8.996 8.753 8.943 342,812 +0.04(+0.41%)
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.