Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

12.54 -0.48 (-3.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 10.46 10.56 10.44 10.48 252,098 +0.04(+0.38%)
Jan 30, 2007 10.36 10.44 10.33 10.44 137,619 +0.09(+0.82%)
Jan 29, 2007 10.28 10.36 10.24 10.36 316,341 +0.11(+1.09%)
Jan 26, 2007 10.25 10.28 10.14 10.24 301,422 -0.00(-0.03%)
Jan 25, 2007 10.32 10.36 10.15 10.25 305,684 +0.00(+0.00%)
Jan 24, 2007 10.32 10.33 10.19 10.25 290,766 -0.04(-0.41%)
Jan 23, 2007 10.19 10.36 10.18 10.29 239,920 +0.10(+0.93%)
Jan 22, 2007 10.20 10.25 10.13 10.19 361,706 -0.04(-0.38%)
Jan 19, 2007 9.981 10.26 9.916 10.23 307,511 +0.22(+2.20%)
Jan 18, 2007 10.03 10.05 9.834 10.01 1,431,604 -0.01(-0.10%)
Jan 17, 2007 9.919 10.04 9.880 10.02 170,197 +0.05(+0.46%)
Jan 16, 2007 9.988 10.07 9.903 9.978 143,404 -0.01(-0.10%)
Jan 12, 2007 10.03 10.03 9.968 9.988 137,619 -0.03(-0.30%)
Jan 11, 2007 9.880 10.08 9.860 10.02 219,825 +0.18(+1.84%)
Jan 10, 2007 9.771 9.903 9.738 9.837 2,093,515 +0.00(+0.03%)
Jan 09, 2007 9.860 9.909 9.669 9.834 175,373 +0.01(+0.10%)
Jan 08, 2007 9.709 9.846 9.640 9.824 108,999 +0.11(+1.18%)
Jan 05, 2007 9.870 9.870 9.623 9.709 275,847 -0.21(-2.09%)
Jan 04, 2007 9.853 9.916 9.738 9.916 235,657 +0.10(+1.00%)
Jan 03, 2007 9.952 10.02 9.712 9.817 199,730 -0.07(-0.66%)
Dec 29, 2006 9.853 10.04 9.837 9.883 326,084 +0.05(+0.47%)
Dec 28, 2006 9.774 9.889 9.719 9.837 382,410 +0.07(+0.74%)
Dec 27, 2006 9.715 9.765 9.669 9.765 583,967 +0.04(+0.41%)
Dec 26, 2006 9.502 9.768 9.502 9.725 164,412 +0.22(+2.35%)
Dec 22, 2006 9.525 9.538 9.413 9.502 360,793 -0.04(-0.41%)
Dec 21, 2006 9.640 9.712 9.525 9.541 129,094 -0.07(-0.68%)
Dec 20, 2006 9.620 9.640 9.525 9.607 216,780 +0.02(+0.24%)
Dec 19, 2006 9.423 9.614 9.338 9.584 235,657 +0.15(+1.60%)
Dec 18, 2006 9.170 9.439 9.167 9.433 376,930 +0.23(+2.53%)
Dec 15, 2006 9.479 9.499 9.187 9.200 416,510 -0.29(-3.01%)
Dec 14, 2006 9.420 9.571 9.380 9.485 167,152 +0.07(+0.70%)
Dec 13, 2006 9.581 9.607 9.407 9.420 212,822 -0.09(-0.90%)
Dec 12, 2006 9.489 9.515 9.433 9.505 157,409 +0.03(+0.31%)
Dec 11, 2006 9.430 9.518 9.416 9.476 129,702 +0.06(+0.63%)
Dec 08, 2006 9.420 9.535 9.361 9.416 193,945 -0.04(-0.38%)
Dec 07, 2006 9.420 9.525 9.361 9.453 242,051 +0.01(+0.07%)
Dec 06, 2006 9.492 9.564 9.426 9.446 263,059 -0.10(-1.03%)
Dec 05, 2006 9.558 9.719 9.538 9.545 367,187 -0.05(-0.48%)
Dec 04, 2006 9.311 9.640 9.311 9.591 310,251 +0.32(+3.44%)
Dec 01, 2006 9.249 9.295 9.216 9.272 630,855 -0.00(-0.04%)
Nov 30, 2006 9.256 9.338 9.233 9.275 702,405 +0.02(+0.21%)
Nov 29, 2006 9.344 9.361 9.229 9.256 260,623 -0.02(-0.25%)
Nov 28, 2006 9.279 9.318 9.203 9.279 197,599 -0.08(-0.84%)
Nov 27, 2006 9.420 9.430 9.262 9.357 277,978 -0.08(-0.80%)
Nov 24, 2006 9.213 9.436 9.200 9.433 89,817 +0.18(+1.95%)
Nov 22, 2006 9.315 9.315 9.213 9.252 276,760 -0.02(-0.21%)
Nov 21, 2006 9.361 9.361 9.256 9.272 464,616 -0.08(-0.81%)
Nov 20, 2006 9.423 9.449 9.295 9.347 420,164 -0.08(-0.87%)
Nov 17, 2006 9.426 9.430 9.292 9.430 325,475 +0.08(+0.88%)
Nov 16, 2006 9.400 9.469 9.262 9.347 274,324 -0.05(-0.56%)
Nov 15, 2006 9.393 9.427 9.324 9.400 184,507 +0.01(+0.07%)
Nov 14, 2006 9.351 9.393 9.269 9.393 172,023 +0.07(+0.70%)
Nov 13, 2006 9.196 9.374 9.180 9.328 275,847 +0.13(+1.43%)
Nov 10, 2006 9.006 9.196 9.006 9.196 147,362 +0.17(+1.93%)
Nov 09, 2006 9.167 9.190 8.986 9.022 271,280 -0.17(-1.82%)
Nov 08, 2006 9.127 9.200 8.966 9.190 496,281 +0.03(+0.29%)
Nov 07, 2006 8.986 9.239 8.986 9.164 590,057 +0.23(+2.54%)
Nov 06, 2006 9.049 9.055 8.930 8.937 307,207 -0.31(-3.30%)
Nov 03, 2006 9.344 9.344 9.157 9.242 373,885 -0.05(-0.57%)
Nov 02, 2006 9.203 9.295 9.157 9.295 330,651 +0.11(+1.14%)
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.