Arbor Realty Trust (NY: ABR )

14.74 -0.33 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 9.577 9.668 9.302 9.323 328,602 -0.25(-2.66%)
Apr 27, 2007 9.605 9.680 9.508 9.577 154,558 -0.03(-0.28%)
Apr 26, 2007 9.553 9.729 9.502 9.605 299,209 +0.04(+0.44%)
Apr 25, 2007 9.617 9.665 9.538 9.562 96,764 +0.01(+0.06%)
Apr 24, 2007 9.702 9.702 9.532 9.556 235,470 -0.14(-1.41%)
Apr 23, 2007 9.584 9.711 9.584 9.693 162,154 +0.05(+0.50%)
Apr 20, 2007 9.690 9.708 9.608 9.644 244,717 +0.08(+0.79%)
Apr 19, 2007 9.484 9.611 9.444 9.568 305,484 +0.06(+0.64%)
Apr 18, 2007 9.617 9.711 9.487 9.508 276,752 -0.12(-1.23%)
Apr 17, 2007 9.562 9.683 9.517 9.626 337,518 +0.16(+1.66%)
Apr 16, 2007 9.441 9.511 9.435 9.468 295,907 +0.09(+0.94%)
Apr 13, 2007 9.254 9.435 9.238 9.381 307,796 +0.12(+1.31%)
Apr 12, 2007 9.175 9.275 9.020 9.260 140,687 +0.05(+0.53%)
Apr 11, 2007 9.323 9.414 9.148 9.211 219,618 -0.08(-0.88%)
Apr 10, 2007 9.163 9.311 9.144 9.293 574,640 +0.15(+1.62%)
Apr 09, 2007 9.066 9.163 8.981 9.144 625,830 +0.08(+0.87%)
Apr 05, 2007 9.045 9.104 9.045 9.066 149,935 +0.04(+0.47%)
Apr 04, 2007 9.039 9.081 8.957 9.023 329,262 -0.05(-0.50%)
Apr 03, 2007 9.220 9.220 9.045 9.069 379,791 -0.09(-0.96%)
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.