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 (%)
Aug 31, 2005
8.940
9.164
8.940
9.084
348,460
+0.09(+0.99%)
Aug 30, 2005
9.023
9.033
8.959
8.994
385,404
+0.04(+0.50%)
Aug 29, 2005
8.800
9.055
8.752
8.950
396,988
+0.21(+2.41%)
Aug 26, 2005
8.975
8.975
8.681
8.739
480,894
-0.22(-2.43%)
Aug 25, 2005
8.748
9.039
8.748
8.956
998,733
+0.14(+1.56%)
Aug 24, 2005
8.707
8.889
8.678
8.819
1,084,831
+0.09(+1.06%)
Aug 23, 2005
8.710
8.793
8.688
8.726
333,119
+0.01(+0.07%)
Aug 22, 2005
8.665
8.720
8.640
8.720
263,928
+0.06(+0.74%)
Aug 19, 2005
8.678
8.685
8.598
8.656
144,017
-0.03(-0.29%)
Aug 18, 2005
8.656
8.800
8.608
8.681
593,604
-0.01(-0.15%)
Aug 17, 2005
8.697
8.768
8.624
8.694
371,942
+0.03(+0.33%)
Aug 16, 2005
8.678
8.697
8.621
8.665
250,779
-0.02(-0.26%)
Aug 15, 2005
8.720
8.784
8.547
8.688
426,731
+0.00(+0.00%)
Aug 12, 2005
8.816
8.848
8.665
8.688
173,134
-0.13(-1.45%)
Aug 11, 2005
8.697
8.889
8.618
8.816
373,507
+0.02(+0.18%)
Aug 10, 2005
8.704
8.927
8.704
8.800
849,393
+0.21(+2.42%)
Aug 09, 2005
8.863
8.863
8.522
8.592
761,103
-0.13(-1.47%)
Aug 08, 2005
9.042
9.042
8.630
8.720
607,067
-0.32(-3.53%)
Aug 05, 2005
9.771
9.822
8.729
9.039
1,288,647
-0.73(-7.49%)
Aug 04, 2005
9.933
9.953
9.771
9.771
296,489
-0.19(-1.96%)
Aug 03, 2005
9.921
9.965
9.854
9.965
358,792
+0.05(+0.52%)
Aug 02, 2005
9.847
9.933
9.847
9.914
269,877
+0.10(+1.04%)
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
.