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

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2008 5.729 5.729 5.452 5.506 355,267 +0.01(+0.17%)
Apr 29, 2008 5.567 5.710 5.449 5.496 309,727 -0.13(-2.27%)
Apr 28, 2008 5.500 5.697 5.500 5.624 503,214 +0.12(+2.20%)
Apr 25, 2008 5.579 5.583 5.468 5.503 297,498 -0.04(-0.80%)
Apr 24, 2008 5.477 5.579 5.379 5.548 239,004 +0.12(+2.23%)
Apr 23, 2008 5.340 5.554 5.334 5.426 230,222 +0.09(+1.73%)
Apr 22, 2008 5.465 5.509 5.280 5.334 441,362 -0.12(-2.22%)
Apr 21, 2008 5.471 5.516 5.420 5.455 390,593 -0.04(-0.81%)
Apr 18, 2008 5.548 5.576 5.468 5.500 246,733 +0.04(+0.82%)
Apr 17, 2008 5.481 5.586 5.353 5.455 411,003 -0.04(-0.70%)
Apr 16, 2008 5.321 5.510 5.302 5.493 396,688 +0.24(+4.61%)
Apr 15, 2008 5.197 5.334 5.117 5.251 493,303 +0.17(+3.39%)
Apr 14, 2008 5.053 5.219 5.053 5.079 452,619 +0.04(+0.70%)
Apr 11, 2008 5.417 5.417 5.025 5.044 579,843 -0.37(-6.89%)
Apr 10, 2008 5.328 5.595 5.277 5.417 570,951 +0.11(+2.16%)
Apr 09, 2008 5.691 5.771 5.277 5.302 597,483 -0.36(-6.36%)
Apr 08, 2008 5.468 5.691 5.468 5.662 420,297 +0.07(+1.20%)
Apr 07, 2008 5.340 5.796 5.261 5.595 1,606,679 +0.35(+6.69%)
Apr 04, 2008 5.238 5.261 5.092 5.245 415,645 +0.11(+2.05%)
Apr 03, 2008 5.181 5.222 4.980 5.139 547,910 -0.10(-1.95%)
Apr 02, 2008 4.999 5.261 4.929 5.241 429,590 +0.21(+4.18%)
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.