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 (%)
Sep 28, 2007 5.958 5.973 5.715 5.730 412,393 -0.19(-3.13%)
Sep 27, 2007 5.897 6.003 5.897 5.915 591,394 +0.06(+1.09%)
Sep 26, 2007 5.912 5.934 5.739 5.852 519,200 +0.01(+0.16%)
Sep 25, 2007 5.915 5.924 5.800 5.843 362,616 -0.13(-2.18%)
Sep 24, 2007 6.082 6.097 5.903 5.973 648,753 -0.09(-1.55%)
Sep 21, 2007 6.231 6.264 6.052 6.067 772,702 -0.18(-2.91%)
Sep 20, 2007 6.501 6.552 6.170 6.249 514,255 -0.23(-3.56%)
Sep 19, 2007 6.319 6.665 6.285 6.480 1,277,398 +0.25(+4.04%)
Sep 18, 2007 5.973 6.292 5.796 6.228 1,000,821 +0.31(+5.23%)
Sep 17, 2007 6.052 6.052 5.776 5.918 647,764 -0.13(-2.11%)
Sep 14, 2007 5.818 6.055 5.339 6.046 644,138 +0.23(+3.91%)
Sep 13, 2007 5.727 5.909 5.694 5.818 291,082 +0.12(+2.18%)
Sep 12, 2007 5.645 5.815 5.645 5.694 341,848 +0.01(+0.11%)
Sep 11, 2007 5.503 5.700 5.466 5.688 773,032 +0.19(+3.36%)
Sep 10, 2007 5.685 5.745 5.463 5.503 606,887 -0.17(-3.05%)
Sep 07, 2007 5.767 5.773 5.518 5.676 689,960 -0.14(-2.40%)
Sep 06, 2007 5.958 5.961 5.794 5.815 507,662 -0.14(-2.39%)
Sep 05, 2007 6.176 6.194 5.946 5.958 829,072 -0.22(-3.63%)
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.