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 (%)
May 31, 2007 8.843 8.873 8.642 8.642 298,004 -0.09(-1.08%)
May 30, 2007 8.521 8.882 8.449 8.737 746,660 +0.18(+2.06%)
May 29, 2007 8.545 8.591 8.454 8.561 1,154,768 +0.09(+1.07%)
May 25, 2007 8.494 8.558 8.388 8.470 195,483 -0.01(-0.07%)
May 24, 2007 8.633 8.685 8.409 8.476 368,550 -0.13(-1.55%)
May 23, 2007 8.658 8.791 8.588 8.609 236,359 +0.03(+0.32%)
May 22, 2007 8.555 8.618 8.494 8.582 402,833 +0.04(+0.46%)
May 21, 2007 8.281 8.615 8.281 8.542 425,609 +0.19(+2.21%)
May 18, 2007 8.415 8.415 8.072 8.357 1,100,046 -0.05(-0.58%)
May 17, 2007 8.630 8.676 8.388 8.406 336,244 -0.25(-2.94%)
May 16, 2007 8.451 8.673 8.451 8.661 328,002 +0.15(+1.78%)
May 15, 2007 8.767 8.888 8.509 8.509 400,196 -0.24(-2.71%)
May 14, 2007 8.949 8.949 8.703 8.746 382,395 -0.33(-3.61%)
May 11, 2007 9.019 9.101 8.964 9.073 439,095 +0.12(+1.32%)
May 10, 2007 9.076 9.085 8.906 8.955 532,386 -0.15(-1.63%)
May 09, 2007 8.940 9.104 8.902 9.104 431,183 +0.07(+0.77%)
May 08, 2007 9.176 9.334 8.940 9.034 417,997 -0.21(-2.30%)
May 07, 2007 9.358 9.471 9.198 9.246 388,658 -0.07(-0.75%)
May 04, 2007 9.295 9.364 9.250 9.316 226,470 -0.07(-0.74%)
May 03, 2007 9.401 9.465 9.340 9.386 225,481 -0.02(-0.16%)
May 02, 2007 9.364 9.480 9.328 9.401 141,750 +0.03(+0.29%)
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.