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 (%)
Dec 31, 2004 7.538 7.538 7.432 7.444 101,532 -0.06(-0.85%)
Dec 30, 2004 7.444 7.538 7.438 7.508 112,411 +0.06(+0.86%)
Dec 29, 2004 7.402 7.450 7.381 7.444 101,202 +0.06(+0.78%)
Dec 28, 2004 7.356 7.432 7.356 7.387 102,191 +0.06(+0.87%)
Dec 27, 2004 7.402 7.432 7.296 7.323 54,722 -0.06(-0.86%)
Dec 23, 2004 7.326 7.402 7.302 7.387 78,456 +0.08(+1.12%)
Dec 22, 2004 7.280 7.402 7.280 7.305 121,970 +0.02(+0.29%)
Dec 21, 2004 7.280 7.323 7.208 7.283 237,348 +0.01(+0.08%)
Dec 20, 2004 7.371 7.371 7.268 7.277 89,005 -0.10(-1.32%)
Dec 17, 2004 7.174 7.393 7.159 7.374 314,157 +0.22(+3.05%)
Dec 16, 2004 7.144 7.177 7.114 7.156 120,322 +0.06(+0.86%)
Dec 15, 2004 7.086 7.123 7.053 7.095 142,738 +0.01(+0.17%)
Dec 14, 2004 7.095 7.126 6.995 7.083 120,981 -0.02(-0.21%)
Dec 13, 2004 7.174 7.226 7.095 7.098 149,332 -0.05(-0.76%)
Dec 10, 2004 7.083 7.153 7.053 7.153 137,464 +0.08(+1.20%)
Dec 09, 2004 7.098 7.111 7.068 7.068 222,844 -0.02(-0.21%)
Dec 08, 2004 7.029 7.098 7.029 7.083 372,835 +0.05(+0.69%)
Dec 07, 2004 7.232 7.235 7.020 7.035 101,862 -0.20(-2.73%)
Dec 06, 2004 7.223 7.235 7.189 7.232 122,630 +0.02(+0.29%)
Dec 03, 2004 7.205 7.235 7.147 7.211 236,359 +0.01(+0.08%)
Dec 02, 2004 7.220 7.229 7.171 7.205 264,050 -0.02(-0.21%)
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.