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

Arbor Realty Trust (NY: ABR )

13.50 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 31, 2005 8.704 8.845 8.641 8.658 291,679 -0.03(-0.34%)
Oct 28, 2005 8.829 8.832 8.668 8.687 333,087 -0.13(-1.49%)
Oct 27, 2005 9.026 9.029 8.819 8.819 113,261 -0.21(-2.29%)
Oct 26, 2005 9.111 9.111 8.966 9.026 286,503 -0.11(-1.15%)
Oct 25, 2005 9.032 9.134 8.868 9.131 252,707 -0.05(-0.54%)
Oct 24, 2005 9.164 9.219 9.104 9.180 512,113 +0.15(+1.64%)
Oct 21, 2005 8.822 9.098 8.822 9.032 325,170 +0.17(+1.97%)
Oct 20, 2005 9.108 9.147 8.796 8.858 306,293 -0.23(-2.56%)
Oct 19, 2005 9.012 9.108 8.907 9.091 585,185 +0.08(+0.87%)
Oct 18, 2005 9.193 9.216 8.976 9.012 538,906 -0.17(-1.89%)
Oct 17, 2005 9.147 9.229 9.091 9.187 434,779 +0.03(+0.29%)
Oct 14, 2005 8.983 9.183 8.921 9.160 383,324 +0.26(+2.92%)
Oct 13, 2005 9.012 9.042 8.789 8.901 385,455 -0.11(-1.24%)
Oct 12, 2005 9.164 9.256 8.927 9.012 409,812 -0.19(-2.03%)
Oct 11, 2005 9.456 9.502 9.196 9.200 388,804 -0.26(-2.71%)
Oct 10, 2005 9.554 9.640 9.403 9.456 816,276 -0.13(-1.37%)
Oct 07, 2005 9.485 9.663 9.459 9.587 201,557 +0.10(+1.07%)
Oct 06, 2005 9.476 9.558 9.393 9.485 453,960 +0.01(+0.10%)
Oct 05, 2005 9.443 9.476 9.279 9.476 249,967 -0.02(-0.21%)
Oct 04, 2005 9.420 9.558 9.338 9.495 586,099 +0.08(+0.80%)
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.