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

Arbor Realty Trust (NY: ABR )

12.62 +0.14 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2006 8.644 8.660 8.585 8.644 265,619 +0.00(+0.00%)
Jan 30, 2006 8.654 8.660 8.591 8.644 228,845 +0.01(+0.15%)
Jan 27, 2006 8.634 8.687 8.591 8.631 131,289 -0.00(-0.04%)
Jan 26, 2006 8.746 8.746 8.591 8.634 401,467 -0.11(-1.28%)
Jan 25, 2006 8.627 8.746 8.614 8.746 206,660 +0.08(+0.87%)
Jan 24, 2006 8.664 8.753 8.562 8.670 164,720 +0.01(+0.08%)
Jan 23, 2006 8.598 8.753 8.555 8.664 213,042 +0.06(+0.73%)
Jan 20, 2006 8.759 8.759 8.588 8.601 333,695 -0.10(-1.17%)
Jan 19, 2006 8.743 8.785 8.627 8.703 284,157 -0.13(-1.45%)
Jan 18, 2006 8.749 8.947 8.749 8.832 404,506 +0.06(+0.71%)
Jan 17, 2006 8.917 9.022 8.595 8.769 547,953 -0.13(-1.48%)
Jan 13, 2006 8.966 8.980 8.782 8.901 225,806 +0.02(+0.19%)
Jan 12, 2006 9.016 9.134 8.874 8.884 403,595 -0.08(-0.92%)
Jan 11, 2006 9.032 9.039 8.772 8.966 328,224 -0.07(-0.73%)
Jan 10, 2006 8.841 9.062 8.818 9.032 159,553 +0.13(+1.40%)
Jan 09, 2006 8.739 8.930 8.739 8.907 121,868 +0.16(+1.81%)
Jan 06, 2006 8.769 8.795 8.604 8.749 462,857 +0.01(+0.11%)
Jan 05, 2006 8.739 8.802 8.664 8.739 195,719 +0.01(+0.15%)
Jan 04, 2006 8.670 8.726 8.598 8.726 213,953 +0.03(+0.38%)
Jan 03, 2006 8.581 8.700 8.440 8.693 324,881 +0.16(+1.93%)
Dec 30, 2005 8.391 8.578 8.345 8.529 206,660 +0.10(+1.17%)
Dec 29, 2005 8.456 8.489 8.414 8.430 158,642 -0.05(-0.58%)
Dec 28, 2005 8.489 8.499 8.341 8.479 140,103 -0.03(-0.39%)
Dec 27, 2005 8.703 8.722 8.423 8.512 184,474 -0.21(-2.38%)
Dec 23, 2005 8.621 8.720 8.604 8.720 86,614 +0.06(+0.68%)
Dec 22, 2005 8.555 8.660 8.493 8.660 309,382 +0.13(+1.58%)
Dec 21, 2005 8.654 8.654 8.470 8.525 236,747 -0.02(-0.27%)
Dec 20, 2005 8.341 8.572 8.321 8.549 412,408 +0.20(+2.40%)
Dec 19, 2005 8.302 8.391 8.259 8.348 281,726 +0.04(+0.51%)
Dec 16, 2005 8.414 8.414 8.144 8.305 663,439 -0.10(-1.17%)
Dec 15, 2005 8.604 8.604 8.361 8.404 328,832 -0.23(-2.63%)
Dec 14, 2005 8.720 8.736 8.572 8.631 411,496 -0.09(-1.02%)
Dec 13, 2005 8.723 8.769 8.670 8.720 208,483 -0.03(-0.34%)
Dec 12, 2005 8.802 8.808 8.654 8.749 143,750 -0.03(-0.34%)
Dec 09, 2005 8.769 8.851 8.749 8.779 314,244 +0.03(+0.30%)
Dec 08, 2005 8.802 8.832 8.720 8.753 246,776 -0.02(-0.26%)
Dec 07, 2005 8.864 8.897 8.733 8.776 210,003 -0.09(-1.00%)
Dec 06, 2005 8.920 8.943 8.841 8.864 130,074 -0.05(-0.52%)
Dec 05, 2005 8.901 8.920 8.835 8.910 138,887 -0.03(-0.37%)
Dec 02, 2005 8.907 8.996 8.753 8.943 342,812 +0.04(+0.41%)
Dec 01, 2005 8.878 8.907 8.825 8.907 357,704 +0.03(+0.33%)
Nov 30, 2005 8.907 8.917 8.825 8.878 126,427 -0.05(-0.55%)
Nov 29, 2005 8.960 8.980 8.907 8.927 115,486 -0.02(-0.26%)
Nov 28, 2005 9.049 9.049 8.937 8.950 148,309 -0.09(-1.02%)
Nov 25, 2005 8.963 9.049 8.904 9.042 45,890 +0.08(+0.84%)
Nov 23, 2005 8.980 9.012 8.881 8.966 169,278 -0.01(-0.15%)
Nov 22, 2005 8.966 9.016 8.894 8.980 233,708 +0.01(+0.15%)
Nov 21, 2005 8.934 9.045 8.901 8.966 151,652 -0.04(-0.44%)
Nov 18, 2005 9.082 9.082 8.966 9.006 172,318 -0.01(-0.11%)
Nov 17, 2005 9.032 9.075 8.960 9.016 142,230 +0.01(+0.15%)
Nov 16, 2005 9.246 9.246 8.835 9.003 332,175 -0.18(-1.94%)
Nov 15, 2005 8.983 9.213 8.891 9.180 259,236 +0.23(+2.57%)
Nov 14, 2005 9.180 9.180 8.884 8.950 193,895 -0.19(-2.12%)
Nov 11, 2005 9.052 9.210 8.950 9.144 272,001 -0.04(-0.39%)
Nov 10, 2005 8.861 9.243 8.759 9.180 332,175 +0.32(+3.60%)
Nov 09, 2005 8.736 8.910 8.608 8.861 470,151 +0.14(+1.58%)
Nov 08, 2005 8.275 8.802 8.275 8.723 635,479 +0.40(+4.78%)
Nov 07, 2005 8.555 8.555 8.078 8.325 1,893,067 -0.69(-7.66%)
Nov 04, 2005 9.045 9.114 8.884 9.016 180,219 -0.03(-0.33%)
Nov 03, 2005 9.029 9.091 8.950 9.045 169,582 +0.05(+0.55%)
Nov 02, 2005 8.753 8.996 8.654 8.996 220,336 +0.26(+2.98%)
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.