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

Arbor Realty Trust (NY: ABR )

13.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2005 7.790 7.905 7.762 7.905 93,298 +0.12(+1.52%)
Mar 30, 2005 7.730 7.857 7.723 7.787 141,200 +0.11(+1.37%)
Mar 29, 2005 7.707 7.755 7.634 7.682 274,260 -0.03(-0.33%)
Mar 28, 2005 7.985 8.001 7.544 7.707 275,199 -0.28(-3.48%)
Mar 24, 2005 7.953 8.068 7.953 7.985 139,947 +0.00(+0.04%)
Mar 23, 2005 8.225 8.225 7.982 7.982 173,447 -0.27(-3.21%)
Mar 22, 2005 8.161 8.305 8.161 8.247 315,587 +0.06(+0.70%)
Mar 21, 2005 8.190 8.253 8.180 8.190 54,789 -0.01(-0.16%)
Mar 18, 2005 8.289 8.289 8.183 8.202 138,695 -0.04(-0.47%)
Mar 17, 2005 8.234 8.305 8.225 8.241 106,448 +0.01(+0.08%)
Mar 16, 2005 8.247 8.336 8.209 8.234 248,587 -0.02(-0.19%)
Mar 15, 2005 8.273 8.292 8.241 8.250 170,943 -0.04(-0.46%)
Mar 14, 2005 8.305 8.311 8.273 8.289 518,151 -0.04(-0.50%)
Mar 11, 2005 8.423 8.423 8.177 8.330 130,555 -0.09(-1.10%)
Mar 10, 2005 8.493 8.499 8.400 8.423 101,438 -0.05(-0.60%)
Mar 09, 2005 8.480 8.525 8.378 8.474 108,952 -0.02(-0.19%)
Mar 08, 2005 8.525 8.557 8.451 8.490 117,405 -0.01(-0.15%)
Mar 07, 2005 8.544 8.586 8.503 8.503 221,349 -0.04(-0.41%)
Mar 04, 2005 8.592 8.624 8.499 8.538 175,639 -0.02(-0.26%)
Mar 03, 2005 8.368 8.560 8.320 8.560 129,303 +0.23(+2.80%)
Mar 02, 2005 8.209 8.362 8.145 8.327 282,087 +0.12(+1.44%)
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.