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 (%)
Apr 29, 2005
8.028
8.030
7.782
7.811
178,155
-0.21(-2.58%)
Apr 28, 2005
8.111
8.111
8.018
8.018
119,816
-0.09(-1.14%)
Apr 27, 2005
8.242
8.242
8.079
8.111
133,303
-0.19(-2.30%)
Apr 26, 2005
8.321
8.337
8.280
8.302
347,842
-0.02(-0.23%)
Apr 25, 2005
8.321
8.382
8.289
8.321
139,576
+0.03(+0.38%)
Apr 22, 2005
8.321
8.350
8.245
8.289
157,140
+0.01(+0.08%)
Apr 21, 2005
8.289
8.321
8.210
8.283
188,192
-0.01(-0.08%)
Apr 20, 2005
8.315
8.321
8.254
8.289
221,753
-0.01(-0.08%)
Apr 19, 2005
8.289
8.337
8.270
8.296
193,211
+0.01(+0.12%)
Apr 18, 2005
8.082
8.321
8.082
8.286
569,910
+0.24(+2.93%)
Apr 15, 2005
8.038
8.127
7.993
8.050
164,354
+0.01(+0.12%)
Apr 14, 2005
8.082
8.130
8.034
8.041
234,927
-0.09(-1.10%)
Apr 13, 2005
8.130
8.146
7.967
8.130
132,362
+0.00(+0.04%)
Apr 12, 2005
8.044
8.130
8.006
8.127
53,634
+0.09(+1.15%)
Apr 11, 2005
8.050
8.127
8.009
8.034
91,273
-0.01(-0.16%)
Apr 08, 2005
8.130
8.130
8.041
8.047
52,066
-0.07(-0.83%)
Apr 07, 2005
8.130
8.130
8.089
8.114
96,919
-0.02(-0.20%)
Apr 06, 2005
8.130
8.194
8.104
8.130
664,320
+0.05(+0.59%)
Apr 05, 2005
7.923
8.108
7.904
8.082
87,823
+0.17(+2.09%)
Apr 04, 2005
7.875
7.958
7.798
7.916
51,125
+0.04(+0.53%)
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
.