Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Arbor Realty Trust
(NY:
ABR
)
13.49
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2004
6.651
6.823
6.631
6.663
1,765,875
+0.02(+0.24%)
Oct 28, 2004
6.679
6.695
6.631
6.647
187,565
-0.02(-0.24%)
Oct 27, 2004
6.663
6.695
6.568
6.663
80,609
+0.03(+0.48%)
Oct 26, 2004
6.695
6.695
6.600
6.631
106,642
-0.05(-0.72%)
Oct 25, 2004
6.580
6.695
6.574
6.679
40,775
+0.04(+0.53%)
Oct 22, 2004
6.727
6.737
6.644
6.644
28,856
-0.07(-1.00%)
Oct 21, 2004
6.727
6.791
6.695
6.711
152,122
-0.03(-0.47%)
Oct 20, 2004
6.759
6.775
6.734
6.743
119,188
-0.03(-0.38%)
Oct 19, 2004
6.855
6.855
6.730
6.769
96,291
-0.09(-1.26%)
Oct 18, 2004
6.807
6.887
6.807
6.855
223,008
+0.02(+0.23%)
Oct 15, 2004
6.839
6.883
6.791
6.839
87,195
+0.02(+0.28%)
Oct 14, 2004
6.880
6.887
6.765
6.820
57,712
-0.09(-1.25%)
Oct 13, 2004
7.030
7.030
6.906
6.906
194,152
-0.19(-2.65%)
Oct 12, 2004
7.094
7.113
7.062
7.094
102,565
-0.02(-0.22%)
Oct 11, 2004
7.078
7.119
7.062
7.110
110,406
+0.05(+0.68%)
Oct 08, 2004
7.046
7.116
7.036
7.062
177,528
+0.08(+1.10%)
Oct 07, 2004
7.014
7.094
6.982
6.985
52,693
-0.03(-0.41%)
Oct 06, 2004
7.135
7.138
7.014
7.014
219,244
-0.11(-1.52%)
Oct 05, 2004
7.218
7.285
7.122
7.122
184,115
-0.11(-1.50%)
Oct 04, 2004
7.368
7.403
7.173
7.231
168,432
-0.06(-0.79%)
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
.