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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Nov 30, 2006 8.984 9.064 8.962 9.004 723,601 +0.02(+0.21%)
Nov 29, 2006 9.070 9.086 8.959 8.984 268,488 -0.02(-0.25%)
Nov 28, 2006 9.007 9.045 8.933 9.007 203,561 -0.08(-0.84%)
Nov 27, 2006 9.144 9.153 8.991 9.083 286,366 -0.07(-0.80%)
Nov 24, 2006 8.943 9.160 8.930 9.157 92,528 +0.18(+1.95%)
Nov 22, 2006 9.042 9.042 8.943 8.981 285,111 -0.02(-0.21%)
Nov 21, 2006 9.086 9.086 8.984 9.000 478,636 -0.07(-0.81%)
Nov 20, 2006 9.147 9.173 9.023 9.074 432,843 -0.08(-0.87%)
Nov 17, 2006 9.150 9.153 9.019 9.153 335,296 +0.08(+0.88%)
Nov 16, 2006 9.125 9.192 8.991 9.074 282,602 -0.05(-0.56%)
Nov 15, 2006 9.118 9.151 9.051 9.125 190,074 +0.01(+0.07%)
Nov 14, 2006 9.077 9.118 8.997 9.118 177,214 +0.06(+0.70%)
Nov 13, 2006 8.927 9.099 8.911 9.055 284,171 +0.13(+1.43%)
Nov 10, 2006 8.742 8.927 8.742 8.927 151,808 +0.17(+1.93%)
Nov 09, 2006 8.898 8.921 8.723 8.758 279,466 -0.16(-1.82%)
Nov 08, 2006 8.860 8.930 8.704 8.921 511,256 +0.03(+0.29%)
Nov 07, 2006 8.723 8.968 8.723 8.895 607,862 +0.22(+2.54%)
Nov 06, 2006 8.784 8.790 8.669 8.675 316,477 -0.30(-3.30%)
Nov 03, 2006 9.070 9.070 8.889 8.972 385,167 -0.05(-0.57%)
Nov 02, 2006 8.933 9.023 8.889 9.023 340,628 +0.10(+1.14%)
Nov 01, 2006 8.879 9.042 8.847 8.921 654,910 +0.06(+0.65%)
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%)
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.