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 (%)
Jun 30, 2005 8.705 8.724 8.651 8.690 225,563 +0.00(+0.03%)
Jun 29, 2005 8.630 8.702 8.621 8.687 288,641 +0.07(+0.84%)
Jun 28, 2005 8.599 8.690 8.554 8.615 311,759 +0.07(+0.78%)
Jun 27, 2005 8.609 8.690 8.524 8.548 193,198 -0.04(-0.42%)
Jun 24, 2005 8.690 8.736 8.490 8.584 1,455,757 -0.11(-1.22%)
Jun 23, 2005 8.708 8.796 8.654 8.690 299,539 -0.04(-0.42%)
Jun 22, 2005 8.736 8.769 8.612 8.727 375,498 +0.06(+0.73%)
Jun 21, 2005 8.766 8.775 8.660 8.663 540,294 -0.05(-0.56%)
Jun 20, 2005 8.675 8.842 8.621 8.711 726,557 +0.11(+1.30%)
Jun 17, 2005 8.509 8.612 8.484 8.599 480,518 +0.11(+1.32%)
Jun 16, 2005 8.554 8.554 8.463 8.487 436,595 +0.01(+0.11%)
Jun 15, 2005 8.554 8.554 8.451 8.478 118,891 +0.00(+0.00%)
Jun 14, 2005 8.463 8.512 8.457 8.478 321,336 +0.03(+0.36%)
Jun 13, 2005 8.448 8.530 8.418 8.448 379,130 +0.06(+0.72%)
Jun 10, 2005 8.460 8.506 8.375 8.387 144,981 -0.07(-0.86%)
Jun 09, 2005 8.451 8.490 8.342 8.460 150,925 +0.04(+0.47%)
Jun 08, 2005 8.463 8.490 8.418 8.421 148,283 -0.04(-0.50%)
Jun 07, 2005 8.387 8.493 8.369 8.463 218,627 +0.11(+1.27%)
Jun 06, 2005 8.327 8.403 8.294 8.357 251,653 +0.08(+0.95%)
Jun 03, 2005 8.251 8.403 8.251 8.278 83,223 -0.02(-0.22%)
Jun 02, 2005 8.303 8.533 8.282 8.297 210,041 +0.05(+0.66%)
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.