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, 2004 6.313 6.361 6.265 6.361 107,269 +0.06(+0.91%)
Jun 29, 2004 6.297 6.364 6.281 6.303 74,649 +0.01(+0.15%)
Jun 28, 2004 6.392 6.392 6.265 6.294 56,771 -0.08(-1.30%)
Jun 25, 2004 6.424 6.510 6.376 6.376 625,113 -0.07(-1.14%)
Jun 24, 2004 6.504 6.504 6.348 6.450 217,048 -0.07(-1.03%)
Jun 23, 2004 6.536 6.539 6.482 6.517 57,398 -0.05(-0.78%)
Jun 22, 2004 6.568 6.619 6.552 6.568 122,638 +0.02(+0.24%)
Jun 21, 2004 6.695 6.695 6.456 6.552 217,676 -0.13(-1.91%)
Jun 18, 2004 6.520 6.679 6.520 6.679 66,494 +0.14(+2.10%)
Jun 17, 2004 6.421 6.584 6.421 6.542 116,365 +0.13(+1.99%)
Jun 16, 2004 6.399 6.415 6.348 6.415 78,413 +0.04(+0.60%)
Jun 15, 2004 6.376 6.418 6.338 6.376 277,584 +0.00(+0.00%)
Jun 14, 2004 6.249 6.376 6.214 6.376 842,162 +0.11(+1.78%)
Jun 10, 2004 6.198 6.313 6.198 6.265 56,144 +0.09(+1.39%)
Jun 09, 2004 6.137 6.179 6.137 6.179 32,933 +0.04(+0.68%)
Jun 08, 2004 6.058 6.137 6.058 6.137 121,070 +0.10(+1.58%)
Jun 07, 2004 6.042 6.070 6.016 6.042 1,148,916 -0.01(-0.16%)
Jun 04, 2004 6.118 6.121 6.026 6.051 50,498 -0.05(-0.84%)
Jun 03, 2004 6.137 6.166 6.093 6.102 43,911 -0.03(-0.52%)
Jun 02, 2004 6.010 6.150 6.010 6.134 188,506 +0.13(+2.23%)
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.