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

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 7.385 7.494 7.358 7.494 98,415 +0.11(+1.52%)
Mar 30, 2005 7.328 7.449 7.322 7.382 148,944 +0.10(+1.37%)
Mar 29, 2005 7.307 7.352 7.237 7.282 289,301 -0.02(-0.33%)
Mar 28, 2005 7.570 7.585 7.152 7.307 290,292 -0.26(-3.48%)
Mar 24, 2005 7.540 7.649 7.540 7.570 147,623 +0.00(+0.04%)
Mar 23, 2005 7.797 7.797 7.567 7.567 182,960 -0.25(-3.21%)
Mar 22, 2005 7.736 7.873 7.736 7.818 332,895 +0.05(+0.70%)
Mar 21, 2005 7.764 7.824 7.755 7.764 57,794 -0.01(-0.16%)
Mar 18, 2005 7.858 7.858 7.758 7.776 146,302 -0.04(-0.47%)
Mar 17, 2005 7.806 7.873 7.797 7.812 112,286 +0.01(+0.08%)
Mar 16, 2005 7.818 7.903 7.782 7.806 262,221 -0.02(-0.19%)
Mar 15, 2005 7.842 7.861 7.812 7.821 180,318 -0.04(-0.46%)
Mar 14, 2005 7.873 7.879 7.842 7.858 546,569 -0.04(-0.50%)
Mar 11, 2005 7.985 7.985 7.752 7.897 137,715 -0.09(-1.10%)
Mar 10, 2005 8.051 8.057 7.964 7.985 107,002 -0.05(-0.60%)
Mar 09, 2005 8.039 8.082 7.942 8.033 114,928 -0.02(-0.19%)
Mar 08, 2005 8.082 8.112 8.012 8.048 123,845 -0.01(-0.15%)
Mar 07, 2005 8.100 8.139 8.060 8.060 233,489 -0.03(-0.41%)
Mar 04, 2005 8.145 8.176 8.057 8.094 185,272 -0.02(-0.26%)
Mar 03, 2005 7.933 8.115 7.888 8.115 136,394 +0.22(+2.80%)
Mar 02, 2005 7.782 7.927 7.721 7.894 297,558 +0.11(+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.