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

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2006 8.236 8.263 8.130 8.173 324,969 -0.03(-0.41%)
Mar 30, 2006 8.236 8.266 8.191 8.206 266,514 +0.03(+0.41%)
Mar 29, 2006 8.197 8.278 8.157 8.173 547,890 +0.00(+0.00%)
Mar 28, 2006 8.206 8.236 8.157 8.173 384,414 -0.02(-0.30%)
Mar 27, 2006 8.236 8.251 8.176 8.197 178,997 -0.01(-0.15%)
Mar 24, 2006 8.266 8.282 8.157 8.209 343,463 -0.03(-0.33%)
Mar 23, 2006 8.176 8.245 8.100 8.236 381,112 +0.18(+2.26%)
Mar 22, 2006 8.015 8.060 7.961 8.054 207,068 +0.03(+0.34%)
Mar 21, 2006 8.100 8.157 7.982 8.027 375,167 -0.09(-1.12%)
Mar 20, 2006 8.088 8.157 8.024 8.118 190,556 +0.02(+0.22%)
Mar 17, 2006 8.154 8.206 8.027 8.100 434,943 -0.04(-0.48%)
Mar 16, 2006 8.100 8.160 8.054 8.139 230,516 +0.03(+0.41%)
Mar 15, 2006 8.039 8.160 8.024 8.106 317,043 +0.02(+0.30%)
Mar 14, 2006 8.030 8.115 7.951 8.082 129,129 +0.01(+0.11%)
Mar 13, 2006 8.115 8.154 8.054 8.073 126,487 -0.01(-0.15%)
Mar 10, 2006 8.115 8.160 8.024 8.085 212,683 -0.05(-0.56%)
Mar 09, 2006 8.073 8.176 8.070 8.130 170,741 +0.06(+0.71%)
Mar 08, 2006 7.976 8.145 7.970 8.073 299,870 +0.10(+1.21%)
Mar 07, 2006 8.070 8.112 7.961 7.976 157,861 -0.08(-0.94%)
Mar 06, 2006 7.782 8.124 7.782 8.051 144,981 +0.07(+0.83%)
Mar 03, 2006 8.100 8.173 7.985 7.985 232,828 -0.12(-1.49%)
Mar 02, 2006 8.266 8.272 8.042 8.106 214,004 -0.16(-1.91%)
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.