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: 4:10 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 8.375 8.562 8.329 8.513 207,037 +0.10(+1.17%)
Dec 29, 2005 8.441 8.474 8.398 8.415 158,931 -0.05(-0.58%)
Dec 28, 2005 8.474 8.484 8.326 8.464 140,359 -0.03(-0.39%)
Dec 27, 2005 8.687 8.706 8.408 8.497 184,811 -0.21(-2.38%)
Dec 23, 2005 8.605 8.704 8.589 8.704 86,773 +0.06(+0.68%)
Dec 22, 2005 8.540 8.645 8.477 8.645 309,947 +0.13(+1.58%)
Dec 21, 2005 8.638 8.638 8.454 8.510 237,179 -0.02(-0.27%)
Dec 20, 2005 8.326 8.556 8.306 8.533 413,161 +0.20(+2.40%)
Dec 19, 2005 8.287 8.375 8.244 8.333 282,241 +0.04(+0.52%)
Dec 16, 2005 8.398 8.398 8.129 8.290 664,651 -0.10(-1.17%)
Dec 15, 2005 8.589 8.589 8.346 8.388 329,433 -0.23(-2.63%)
Dec 14, 2005 8.704 8.720 8.556 8.615 412,248 -0.09(-1.02%)
Dec 13, 2005 8.707 8.753 8.654 8.704 208,864 -0.03(-0.34%)
Dec 12, 2005 8.786 8.792 8.638 8.733 144,012 -0.03(-0.34%)
Dec 09, 2005 8.753 8.835 8.733 8.763 314,818 +0.03(+0.30%)
Dec 08, 2005 8.786 8.815 8.704 8.737 247,227 -0.02(-0.26%)
Dec 07, 2005 8.848 8.881 8.717 8.760 210,386 -0.09(-1.00%)
Dec 06, 2005 8.904 8.927 8.825 8.848 130,311 -0.05(-0.52%)
Dec 05, 2005 8.884 8.904 8.819 8.894 139,141 -0.03(-0.37%)
Dec 02, 2005 8.891 8.980 8.737 8.927 343,438 +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.