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

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2006 8.975 8.975 8.819 8.863 187,879 -0.03(-0.36%)
Oct 30, 2006 8.863 8.937 8.863 8.895 122,011 +0.06(+0.69%)
Oct 27, 2006 8.889 8.927 8.812 8.835 110,720 -0.05(-0.61%)
Oct 26, 2006 8.927 8.927 8.828 8.889 201,993 -0.01(-0.07%)
Oct 25, 2006 8.733 8.902 8.733 8.895 169,059 +0.16(+1.86%)
Oct 24, 2006 8.688 8.752 8.682 8.733 253,746 +0.04(+0.51%)
Oct 23, 2006 8.682 8.733 8.640 8.688 153,063 -0.02(-0.26%)
Oct 20, 2006 8.608 8.710 8.576 8.710 148,358 +0.14(+1.60%)
Oct 19, 2006 8.634 8.663 8.567 8.573 158,081 -0.09(-1.07%)
Oct 18, 2006 8.624 8.704 8.615 8.666 132,675 +0.07(+0.82%)
Oct 17, 2006 8.608 8.611 8.439 8.595 258,451 -0.07(-0.77%)
Oct 16, 2006 8.640 8.736 8.621 8.662 160,904 +0.05(+0.56%)
Oct 13, 2006 8.535 8.662 8.526 8.615 136,439 +0.06(+0.71%)
Oct 12, 2006 8.503 8.560 8.487 8.554 180,037 +0.09(+1.05%)
Oct 11, 2006 8.449 8.497 8.385 8.465 241,200 +0.01(+0.11%)
Oct 10, 2006 8.449 8.490 8.344 8.455 277,897 +0.01(+0.11%)
Oct 09, 2006 8.264 8.449 8.226 8.446 156,513 +0.16(+1.88%)
Oct 06, 2006 8.302 8.343 8.203 8.289 161,532 -0.01(-0.15%)
Oct 05, 2006 8.270 8.312 8.242 8.302 112,601 +0.04(+0.46%)
Oct 04, 2006 8.066 8.270 8.066 8.264 324,318 +0.17(+2.09%)
Oct 03, 2006 7.907 8.149 7.779 8.095 432,843 +0.09(+1.07%)
Oct 02, 2006 8.149 8.162 7.993 8.009 412,142 -0.14(-1.72%)
Sep 29, 2006 8.194 8.267 8.149 8.149 433,470 -0.03(-0.35%)
Sep 28, 2006 8.270 8.270 8.127 8.178 285,425 -0.08(-0.97%)
Sep 27, 2006 8.124 8.305 8.124 8.257 239,632 +0.11(+1.29%)
Sep 26, 2006 8.235 8.270 8.152 8.152 375,444 -0.07(-0.85%)
Sep 25, 2006 8.203 8.273 8.133 8.222 259,078 +0.02(+0.27%)
Sep 22, 2006 8.194 8.226 8.166 8.200 230,536 -0.02(-0.23%)
Sep 21, 2006 8.210 8.242 8.149 8.219 191,956 +0.01(+0.12%)
Sep 20, 2006 8.206 8.257 8.155 8.210 186,310 +0.05(+0.66%)
Sep 19, 2006 8.210 8.210 8.089 8.155 170,628 -0.07(-0.85%)
Sep 18, 2006 8.213 8.267 8.194 8.226 106,956 -0.02(-0.23%)
Sep 15, 2006 8.194 8.245 8.130 8.245 387,990 +0.05(+0.62%)
Sep 14, 2006 8.203 8.210 8.085 8.194 160,904 +0.01(+0.12%)
Sep 13, 2006 8.165 8.210 8.085 8.184 209,207 +0.04(+0.51%)
Sep 12, 2006 8.034 8.184 8.033 8.143 192,897 +0.13(+1.59%)
Sep 11, 2006 7.951 8.028 7.891 8.015 108,524 +0.06(+0.72%)
Sep 08, 2006 7.897 7.967 7.891 7.958 187,251 +0.05(+0.65%)
Sep 07, 2006 7.955 7.967 7.891 7.907 160,277 -0.05(-0.60%)
Sep 06, 2006 8.002 8.009 7.955 7.955 309,263 -0.11(-1.42%)
Sep 05, 2006 7.974 8.085 7.939 8.069 164,982 +0.08(+1.00%)
Sep 01, 2006 8.034 8.047 7.974 7.990 231,477 -0.03(-0.36%)
Aug 31, 2006 8.047 8.060 8.006 8.018 181,292 -0.03(-0.36%)
Aug 30, 2006 8.006 8.130 7.977 8.047 304,872 +0.05(+0.64%)
Aug 29, 2006 8.044 8.050 7.980 7.996 318,673 +0.03(+0.32%)
Aug 28, 2006 7.932 8.050 7.897 7.971 315,850 +0.00(+0.00%)
Aug 25, 2006 7.977 8.025 7.904 7.971 117,306 -0.01(-0.08%)
Aug 24, 2006 7.865 7.993 7.859 7.977 221,440 +0.10(+1.30%)
Aug 23, 2006 8.057 8.057 7.869 7.875 230,849 -0.18(-2.26%)
Aug 22, 2006 7.939 8.066 7.939 8.057 224,262 +0.07(+0.88%)
Aug 21, 2006 7.894 8.018 7.894 7.986 276,643 -0.04(-0.52%)
Aug 18, 2006 8.022 8.079 7.980 8.028 133,303 +0.04(+0.48%)
Aug 17, 2006 8.022 8.028 7.907 7.990 179,724 -0.03(-0.40%)
Aug 16, 2006 7.971 8.031 7.961 8.022 246,846 +0.10(+1.25%)
Aug 15, 2006 7.859 7.955 7.859 7.923 310,831 +0.15(+1.93%)
Aug 14, 2006 7.843 7.971 7.773 7.773 246,532 -0.01(-0.12%)
Aug 11, 2006 7.865 7.923 7.688 7.782 175,332 -0.11(-1.37%)
Aug 10, 2006 7.811 7.891 7.725 7.891 213,912 +0.04(+0.49%)
Aug 09, 2006 8.034 8.050 7.827 7.853 169,059 -0.14(-1.76%)
Aug 08, 2006 8.152 8.152 7.986 7.993 425,629 -0.17(-2.03%)
Aug 07, 2006 8.178 8.178 8.069 8.159 221,440 -0.00(-0.04%)
Aug 04, 2006 8.114 8.194 8.034 8.162 401,164 +0.17(+2.11%)
Aug 03, 2006 8.034 8.095 7.935 7.993 164,982 -0.26(-3.09%)
Aug 02, 2006 8.242 8.273 8.210 8.248 346,274 +0.05(+0.58%)
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.