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
)
13.37
+0.14 (+1.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2005
8.631
8.640
8.551
8.602
130,480
-0.05(-0.55%)
Nov 29, 2005
8.682
8.701
8.631
8.650
119,188
-0.02(-0.26%)
Nov 28, 2005
8.768
8.768
8.659
8.672
153,063
-0.09(-1.02%)
Nov 25, 2005
8.685
8.768
8.627
8.761
47,361
+0.07(+0.84%)
Nov 23, 2005
8.701
8.733
8.605
8.688
174,705
-0.01(-0.15%)
Nov 22, 2005
8.688
8.736
8.618
8.701
241,200
+0.01(+0.15%)
Nov 21, 2005
8.656
8.764
8.624
8.688
156,513
-0.04(-0.44%)
Nov 18, 2005
8.799
8.799
8.688
8.726
177,842
-0.01(-0.11%)
Nov 17, 2005
8.752
8.793
8.682
8.736
146,790
+0.01(+0.15%)
Nov 16, 2005
8.959
8.959
8.560
8.723
342,824
-0.17(-1.94%)
Nov 15, 2005
8.704
8.927
8.615
8.895
267,547
+0.22(+2.57%)
Nov 14, 2005
8.895
8.895
8.608
8.672
200,111
-0.19(-2.12%)
Nov 11, 2005
8.771
8.924
8.672
8.860
280,720
-0.04(-0.39%)
Nov 10, 2005
8.586
8.956
8.487
8.895
342,824
+0.31(+3.60%)
Nov 09, 2005
8.465
8.634
8.340
8.586
485,223
+0.13(+1.58%)
Nov 08, 2005
8.018
8.528
8.018
8.452
655,851
+0.39(+4.78%)
Nov 07, 2005
8.289
8.289
7.827
8.066
1,953,754
-0.67(-7.66%)
Nov 04, 2005
8.764
8.831
8.608
8.736
185,997
-0.03(-0.33%)
Nov 03, 2005
8.748
8.809
8.672
8.764
175,019
+0.05(+0.55%)
Nov 02, 2005
8.481
8.717
8.385
8.717
227,399
+0.25(+2.98%)
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
.