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 (%)
Jul 31, 2007
6.775
6.906
6.297
6.297
1,832,997
-0.40(-5.95%)
Jul 30, 2007
6.957
6.957
6.549
6.695
1,252,108
-0.24(-3.49%)
Jul 27, 2007
7.030
7.221
6.915
6.938
807,660
-0.10(-1.45%)
Jul 26, 2007
7.196
7.205
6.874
7.040
1,355,614
-0.17(-2.39%)
Jul 25, 2007
7.429
7.547
7.135
7.212
2,449,641
-0.27(-3.58%)
Jul 24, 2007
7.588
7.703
7.429
7.480
802,328
-0.18(-2.33%)
Jul 23, 2007
7.779
7.862
7.553
7.658
738,970
-0.08(-1.07%)
Jul 20, 2007
7.945
7.945
7.668
7.741
626,681
-0.20(-2.49%)
Jul 19, 2007
7.980
8.022
7.929
7.939
480,518
-0.02(-0.24%)
Jul 18, 2007
7.964
7.974
7.779
7.958
581,829
-0.08(-0.95%)
Jul 17, 2007
8.031
8.152
8.006
8.034
981,111
-0.01(-0.12%)
Jul 16, 2007
8.041
8.162
8.028
8.044
257,196
-0.01(-0.08%)
Jul 13, 2007
8.069
8.092
7.993
8.050
429,079
-0.05(-0.59%)
Jul 12, 2007
8.034
8.187
7.948
8.098
471,109
+0.14(+1.80%)
Jul 11, 2007
8.034
8.069
7.907
7.955
331,846
-0.10(-1.19%)
Jul 10, 2007
8.251
8.270
8.050
8.050
604,725
-0.22(-2.66%)
Jul 09, 2007
8.312
8.391
8.245
8.270
709,800
-0.04(-0.50%)
Jul 06, 2007
8.391
8.391
8.305
8.312
248,100
+0.00(+0.04%)
Jul 05, 2007
8.366
8.404
8.261
8.309
946,609
-0.06(-0.72%)
Jul 03, 2007
8.398
8.398
8.273
8.369
205,443
-0.05(-0.57%)
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
.