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
)
13.10
+0.26 (+2.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2005
8.011
8.129
7.981
8.129
90,731
+0.12(+1.52%)
Mar 30, 2005
7.948
8.080
7.942
8.007
137,314
+0.11(+1.37%)
Mar 29, 2005
7.925
7.975
7.850
7.899
266,713
-0.03(-0.33%)
Mar 28, 2005
8.211
8.227
7.758
7.925
267,626
-0.29(-3.48%)
Mar 24, 2005
8.178
8.296
8.178
8.211
136,096
+0.00(+0.04%)
Mar 23, 2005
8.457
8.457
8.208
8.208
168,674
-0.27(-3.21%)
Mar 22, 2005
8.392
8.540
8.392
8.480
306,902
+0.06(+0.70%)
Mar 21, 2005
8.421
8.487
8.411
8.421
53,281
-0.01(-0.16%)
Mar 18, 2005
8.523
8.523
8.415
8.434
134,878
-0.04(-0.47%)
Mar 17, 2005
8.467
8.540
8.457
8.474
103,518
+0.01(+0.08%)
Mar 16, 2005
8.480
8.572
8.441
8.467
241,746
-0.02(-0.19%)
Mar 15, 2005
8.507
8.526
8.474
8.484
166,239
-0.04(-0.46%)
Mar 14, 2005
8.540
8.546
8.507
8.523
503,893
-0.04(-0.50%)
Mar 11, 2005
8.661
8.661
8.408
8.566
126,962
-0.10(-1.10%)
Mar 10, 2005
8.733
8.740
8.638
8.661
98,647
-0.05(-0.60%)
Mar 09, 2005
8.720
8.766
8.615
8.714
105,954
-0.02(-0.19%)
Mar 08, 2005
8.766
8.799
8.691
8.730
114,175
-0.01(-0.15%)
Mar 07, 2005
8.786
8.829
8.743
8.743
215,258
-0.04(-0.41%)
Mar 04, 2005
8.835
8.868
8.740
8.779
170,806
-0.02(-0.26%)
Mar 03, 2005
8.605
8.802
8.556
8.802
125,744
+0.24(+2.80%)
Mar 02, 2005
8.441
8.599
8.375
8.562
274,324
+0.12(+1.44%)
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
.