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: 6:30 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 (%)
Oct 31, 2006 8.539 8.539 8.391 8.433 197,461 -0.03(-0.36%)
Oct 30, 2006 8.433 8.503 8.433 8.463 128,234 +0.06(+0.69%)
Oct 27, 2006 8.457 8.494 8.385 8.406 116,366 -0.05(-0.61%)
Oct 26, 2006 8.494 8.494 8.400 8.457 212,295 -0.01(-0.07%)
Oct 25, 2006 8.309 8.470 8.309 8.463 177,682 +0.15(+1.86%)
Oct 24, 2006 8.266 8.327 8.260 8.309 266,687 +0.04(+0.51%)
Oct 23, 2006 8.260 8.309 8.221 8.266 160,869 -0.02(-0.26%)
Oct 20, 2006 8.190 8.288 8.160 8.288 155,925 +0.13(+1.60%)
Oct 19, 2006 8.215 8.243 8.151 8.157 166,144 -0.09(-1.07%)
Oct 18, 2006 8.206 8.281 8.197 8.245 139,442 +0.07(+0.82%)
Oct 17, 2006 8.190 8.194 8.030 8.178 271,632 -0.06(-0.77%)
Oct 16, 2006 8.221 8.312 8.203 8.242 169,111 +0.05(+0.56%)
Oct 13, 2006 8.121 8.242 8.113 8.197 143,398 +0.06(+0.71%)
Oct 12, 2006 8.090 8.145 8.075 8.139 189,219 +0.08(+1.05%)
Oct 11, 2006 8.039 8.084 7.978 8.054 253,501 +0.01(+0.11%)
Oct 10, 2006 8.039 8.078 7.939 8.045 292,070 +0.01(+0.11%)
Oct 09, 2006 7.863 8.039 7.826 8.036 164,495 +0.15(+1.88%)
Oct 06, 2006 7.899 7.939 7.805 7.887 169,770 -0.01(-0.15%)
Oct 05, 2006 7.869 7.908 7.842 7.899 118,344 +0.04(+0.46%)
Oct 04, 2006 7.675 7.869 7.675 7.863 340,859 +0.16(+2.09%)
Oct 03, 2006 7.523 7.754 7.402 7.702 454,918 +0.08(+1.07%)
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.