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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2008 5.676 5.910 5.594 5.817 1,779,252 +0.12(+2.02%)
Jan 30, 2008 5.748 5.979 5.676 5.702 1,758,078 -0.00(-0.06%)
Jan 29, 2008 5.923 6.058 5.702 5.706 2,315,127 -0.20(-3.40%)
Jan 28, 2008 5.748 6.110 5.660 5.906 2,071,214 +0.26(+4.54%)
Jan 25, 2008 5.581 5.794 5.551 5.650 883,517 +0.12(+2.20%)
Jan 24, 2008 5.561 5.755 5.370 5.528 720,562 +0.00(+0.00%)
Jan 23, 2008 4.758 5.541 4.758 5.528 1,257,313 +0.59(+12.00%)
Jan 22, 2008 4.653 5.472 4.653 4.936 1,130,816 -0.01(-0.20%)
Jan 21, 2008 5.166 5.265 4.804 4.946 0 +0.00(+0.00%)
Jan 18, 2008 5.166 5.265 4.804 4.946 1,117,532 -0.19(-3.65%)
Jan 17, 2008 5.294 5.446 5.107 5.133 924,876 -0.15(-2.92%)
Jan 16, 2008 5.212 5.403 5.140 5.288 1,045,320 +0.04(+0.82%)
Jan 15, 2008 5.235 5.291 5.110 5.245 639,470 -0.00(-0.06%)
Jan 14, 2008 5.038 5.275 4.995 5.248 1,222,443 +0.27(+5.42%)
Jan 11, 2008 4.903 5.100 4.811 4.978 1,203,445 +0.05(+0.93%)
Jan 10, 2008 4.742 5.090 4.620 4.932 2,287,350 +0.13(+2.74%)
Jan 09, 2008 4.857 5.005 4.429 4.801 1,849,659 -0.06(-1.15%)
Jan 08, 2008 5.205 5.215 4.850 4.857 1,599,929 -0.31(-6.05%)
Jan 07, 2008 5.268 5.337 5.103 5.169 2,621,082 -0.12(-2.18%)
Jan 04, 2008 5.248 5.370 5.248 5.284 1,447,240 -0.04(-0.80%)
Jan 03, 2008 5.377 5.505 5.327 5.327 1,488,946 -0.02(-0.37%)
Jan 02, 2008 5.337 5.475 5.278 5.347 954,070 +0.05(+0.87%)
Jan 01, 2008 5.393 5.393 5.265 5.301 1,405,954 +0.00(+0.00%)
Dec 31, 2007 5.393 5.393 5.265 5.301 1,405,954 -0.11(-2.01%)
Dec 28, 2007 5.676 5.692 5.380 5.409 885,143 -0.14(-2.61%)
Dec 27, 2007 5.814 5.864 5.495 5.554 1,037,898 -0.33(-5.65%)
Dec 26, 2007 5.827 5.969 5.692 5.887 728,476 -0.03(-0.45%)
Dec 24, 2007 5.679 5.923 5.674 5.913 285,677 +0.26(+4.54%)
Dec 21, 2007 5.673 5.673 5.472 5.656 1,410,151 +0.08(+1.42%)
Dec 20, 2007 5.620 5.620 5.423 5.577 1,253,281 +0.00(+0.06%)
Dec 19, 2007 5.594 5.594 5.479 5.574 462,566 -0.02(-0.35%)
Dec 18, 2007 5.495 5.604 5.429 5.594 642,469 +0.18(+3.28%)
Dec 17, 2007 5.752 5.752 5.403 5.416 858,551 -0.28(-4.97%)
Dec 14, 2007 5.877 5.939 5.663 5.699 417,271 -0.21(-3.56%)
Dec 13, 2007 5.864 5.923 5.676 5.910 643,077 -0.02(-0.28%)
Dec 12, 2007 5.962 6.120 5.775 5.926 1,387,965 -0.03(-0.44%)
Dec 11, 2007 6.272 6.272 5.903 5.952 837,383 -0.21(-3.47%)
Dec 10, 2007 5.952 6.318 5.873 6.166 886,511 +0.32(+5.52%)
Dec 07, 2007 5.860 5.959 5.841 5.844 745,501 -0.01(-0.11%)
Dec 06, 2007 5.706 5.936 5.630 5.850 1,019,928 +0.16(+2.89%)
Dec 05, 2007 5.633 5.758 5.567 5.686 643,381 +0.13(+2.25%)
Dec 04, 2007 5.666 5.758 5.561 5.561 727,261 -0.14(-2.42%)
Dec 03, 2007 5.610 5.834 5.610 5.699 726,349 +0.07(+1.29%)
Nov 30, 2007 5.794 5.814 5.597 5.627 669,821 -0.03(-0.58%)
Nov 29, 2007 5.479 5.660 5.413 5.660 700,127 +0.17(+3.18%)
Nov 28, 2007 5.502 5.640 5.373 5.485 1,909,268 +0.14(+2.58%)
Nov 27, 2007 5.564 5.660 5.271 5.347 1,036,369 -0.19(-3.39%)
Nov 26, 2007 5.729 5.758 5.465 5.535 622,755 -0.10(-1.81%)
Nov 23, 2007 5.436 5.683 5.390 5.636 367,778 +0.25(+4.71%)
Nov 21, 2007 5.456 5.505 5.324 5.383 772,847 -0.18(-3.31%)
Nov 20, 2007 5.775 5.794 5.462 5.567 643,381 -0.13(-2.37%)
Nov 19, 2007 5.768 5.781 5.597 5.702 647,028 -0.06(-1.08%)
Nov 16, 2007 5.808 5.903 5.594 5.765 798,072 -0.05(-0.79%)
Nov 15, 2007 5.827 5.969 5.775 5.811 1,063,995 -0.08(-1.40%)
Nov 14, 2007 6.100 6.130 5.801 5.893 1,322,928 -0.22(-3.61%)
Nov 13, 2007 6.120 6.160 5.791 6.114 1,306,821 -0.02(-0.38%)
Nov 12, 2007 5.943 6.265 5.943 6.137 1,417,445 +0.27(+4.60%)
Nov 09, 2007 5.709 6.064 5.561 5.867 2,413,060 +0.35(+6.38%)
Nov 08, 2007 5.571 5.623 5.347 5.515 1,683,021 +0.08(+1.51%)
Nov 07, 2007 5.841 5.841 5.433 5.433 1,071,213 -0.44(-7.51%)
Nov 06, 2007 5.495 6.041 5.436 5.873 1,417,445 +0.49(+9.04%)
Nov 05, 2007 5.377 5.571 5.330 5.386 1,661,714 -0.07(-1.27%)
Nov 02, 2007 6.021 6.038 5.442 5.456 2,018,582 -0.50(-8.45%)
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.