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
)
13.23
-0.26 (-1.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2004
7.937
7.937
7.825
7.838
96,429
-0.07(-0.85%)
Dec 30, 2004
7.838
7.937
7.832
7.905
106,761
+0.07(+0.86%)
Dec 29, 2004
7.793
7.845
7.771
7.838
96,116
+0.06(+0.78%)
Dec 28, 2004
7.746
7.825
7.746
7.777
97,055
+0.07(+0.87%)
Dec 27, 2004
7.793
7.825
7.682
7.710
51,971
-0.07(-0.86%)
Dec 23, 2004
7.714
7.793
7.688
7.777
74,513
+0.09(+1.12%)
Dec 22, 2004
7.666
7.793
7.666
7.691
115,840
+0.02(+0.29%)
Dec 21, 2004
7.666
7.710
7.589
7.669
225,419
+0.01(+0.08%)
Dec 20, 2004
7.762
7.762
7.653
7.663
84,532
-0.10(-1.32%)
Dec 17, 2004
7.554
7.784
7.538
7.765
298,367
+0.23(+3.05%)
Dec 16, 2004
7.522
7.557
7.490
7.535
114,275
+0.06(+0.86%)
Dec 15, 2004
7.461
7.500
7.426
7.471
135,564
+0.01(+0.17%)
Dec 14, 2004
7.471
7.503
7.365
7.458
114,901
-0.02(-0.21%)
Dec 13, 2004
7.554
7.608
7.471
7.474
141,826
-0.06(-0.76%)
Dec 10, 2004
7.458
7.532
7.426
7.532
130,555
+0.09(+1.20%)
Dec 09, 2004
7.474
7.487
7.442
7.442
211,643
-0.02(-0.21%)
Dec 08, 2004
7.401
7.474
7.401
7.458
354,096
+0.05(+0.69%)
Dec 07, 2004
7.615
7.618
7.391
7.407
96,742
-0.21(-2.73%)
Dec 06, 2004
7.605
7.618
7.570
7.615
116,466
+0.02(+0.29%)
Dec 03, 2004
7.586
7.618
7.525
7.592
224,480
+0.01(+0.08%)
Dec 02, 2004
7.602
7.611
7.551
7.586
250,779
-0.02(-0.21%)
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
.