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

Arbor Realty Trust (NY: ABR )

15.10 +1.44 (+10.54%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
May 31, 2005 8.753 8.815 8.737 8.753 281,632 +0.00(+0.00%)
May 27, 2005 8.750 8.753 8.720 8.753 59,675 +0.00(+0.04%)
May 26, 2005 8.753 8.753 8.740 8.750 140,359 +0.01(+0.08%)
May 25, 2005 8.753 8.786 8.720 8.743 603,758 +0.01(+0.08%)
May 24, 2005 8.746 8.779 8.710 8.737 531,599 +0.00(+0.04%)
May 23, 2005 8.704 8.786 8.664 8.733 552,912 +0.05(+0.61%)
May 20, 2005 8.664 8.704 8.638 8.681 483,493 +0.03(+0.38%)
May 19, 2005 8.671 8.697 8.641 8.648 360,184 -0.00(-0.04%)
May 18, 2005 8.697 8.697 8.638 8.651 264,277 -0.02(-0.19%)
May 17, 2005 8.589 8.704 8.589 8.668 259,405 +0.01(+0.15%)
May 16, 2005 8.654 8.737 8.654 8.654 313,601 +0.05(+0.57%)
May 13, 2005 8.585 8.704 8.559 8.605 110,217 +0.02(+0.27%)
May 12, 2005 8.700 8.714 8.576 8.582 208,255 -0.12(-1.36%)
May 11, 2005 8.743 8.756 8.687 8.700 238,702 -0.04(-0.41%)
May 10, 2005 8.641 8.737 8.605 8.737 193,945 +0.10(+1.10%)
May 09, 2005 8.576 8.677 8.576 8.641 203,384 +0.12(+1.39%)
May 06, 2005 8.530 8.540 8.457 8.523 90,731 +0.01(+0.12%)
May 05, 2005 8.530 8.540 8.464 8.513 542,255 +0.01(+0.08%)
May 04, 2005 8.425 8.540 8.425 8.507 189,987 +0.13(+1.57%)
May 03, 2005 8.342 8.474 8.257 8.375 229,263 +0.00(+0.04%)
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.