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: 7:00 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, 2005 8.646 8.656 8.566 8.618 130,242 -0.05(-0.55%)
Nov 29, 2005 8.697 8.717 8.646 8.665 118,971 -0.02(-0.26%)
Nov 28, 2005 8.784 8.784 8.675 8.688 152,784 -0.09(-1.02%)
Nov 25, 2005 8.701 8.784 8.643 8.777 47,275 +0.07(+0.84%)
Nov 23, 2005 8.717 8.748 8.621 8.704 174,386 -0.01(-0.15%)
Nov 22, 2005 8.704 8.752 8.634 8.717 240,760 +0.01(+0.15%)
Nov 21, 2005 8.672 8.780 8.640 8.704 156,228 -0.04(-0.44%)
Nov 18, 2005 8.816 8.816 8.704 8.742 177,517 -0.01(-0.11%)
Nov 17, 2005 8.768 8.809 8.697 8.752 146,522 +0.01(+0.15%)
Nov 16, 2005 8.975 8.975 8.576 8.739 342,199 -0.17(-1.94%)
Nov 15, 2005 8.720 8.943 8.630 8.911 267,059 +0.22(+2.57%)
Nov 14, 2005 8.911 8.911 8.624 8.688 199,746 -0.19(-2.12%)
Nov 11, 2005 8.787 8.940 8.688 8.876 280,208 -0.04(-0.39%)
Nov 10, 2005 8.602 8.972 8.503 8.911 342,199 +0.31(+3.60%)
Nov 09, 2005 8.480 8.649 8.356 8.602 484,338 +0.13(+1.58%)
Nov 08, 2005 8.033 8.544 8.033 8.467 654,655 +0.39(+4.78%)
Nov 07, 2005 8.305 8.305 7.841 8.081 1,950,191 -0.67(-7.66%)
Nov 04, 2005 8.780 8.848 8.624 8.752 185,657 -0.03(-0.33%)
Nov 03, 2005 8.764 8.825 8.688 8.780 174,700 +0.05(+0.55%)
Nov 02, 2005 8.496 8.733 8.400 8.733 226,984 +0.25(+2.98%)
Nov 01, 2005 8.426 8.579 8.311 8.480 270,190 +0.06(+0.72%)
Oct 31, 2005 8.464 8.602 8.404 8.420 299,933 -0.03(-0.34%)
Oct 28, 2005 8.586 8.589 8.429 8.448 342,512 -0.13(-1.49%)
Oct 27, 2005 8.777 8.780 8.576 8.576 116,466 -0.20(-2.29%)
Oct 26, 2005 8.860 8.860 8.720 8.777 294,610 -0.10(-1.15%)
Oct 25, 2005 8.784 8.883 8.624 8.879 259,858 -0.05(-0.54%)
Oct 24, 2005 8.911 8.966 8.854 8.927 526,604 +0.14(+1.64%)
Oct 21, 2005 8.579 8.848 8.579 8.784 334,372 +0.17(+1.97%)
Oct 20, 2005 8.857 8.895 8.554 8.614 314,961 -0.23(-2.57%)
Oct 19, 2005 8.764 8.857 8.662 8.841 601,744 +0.08(+0.87%)
Oct 18, 2005 8.940 8.962 8.729 8.764 554,156 -0.17(-1.89%)
Oct 17, 2005 8.895 8.975 8.841 8.934 447,081 +0.03(+0.29%)
Oct 14, 2005 8.736 8.931 8.675 8.908 394,170 +0.25(+2.92%)
Oct 13, 2005 8.764 8.793 8.547 8.656 396,362 -0.11(-1.24%)
Oct 12, 2005 8.911 9.001 8.681 8.764 421,409 -0.18(-2.03%)
Oct 11, 2005 9.196 9.240 8.943 8.947 399,806 -0.25(-2.71%)
Oct 10, 2005 9.291 9.375 9.145 9.196 839,374 -0.13(-1.37%)
Oct 07, 2005 9.224 9.397 9.199 9.323 207,260 +0.10(+1.07%)
Oct 06, 2005 9.215 9.295 9.135 9.224 466,806 +0.01(+0.10%)
Oct 05, 2005 9.183 9.215 9.023 9.215 257,040 -0.02(-0.21%)
Oct 04, 2005 9.161 9.295 9.081 9.234 602,683 +0.07(+0.80%)
Oct 03, 2005 8.943 9.161 8.921 9.161 344,703 +0.19(+2.06%)
Sep 30, 2005 9.135 9.151 8.943 8.975 269,251 -0.16(-1.75%)
Sep 29, 2005 9.062 9.135 9.023 9.135 254,223 +0.04(+0.39%)
Sep 28, 2005 9.049 9.138 9.026 9.100 287,722 +0.04(+0.49%)
Sep 27, 2005 8.988 9.186 8.988 9.055 215,400 +0.05(+0.53%)
Sep 26, 2005 9.039 9.106 9.007 9.007 185,657 -0.02(-0.25%)
Sep 23, 2005 9.030 9.106 8.960 9.030 202,877 +0.01(+0.07%)
Sep 22, 2005 9.039 9.113 9.007 9.023 222,288 -0.05(-0.53%)
Sep 21, 2005 9.058 9.109 8.988 9.071 421,722 +0.01(+0.14%)
Sep 20, 2005 9.231 9.279 8.982 9.058 499,992 -0.15(-1.66%)
Sep 19, 2005 9.183 9.224 9.151 9.212 484,651 +0.02(+0.24%)
Sep 16, 2005 9.199 9.199 9.167 9.189 338,129 -0.01(-0.07%)
Sep 15, 2005 9.176 9.199 9.167 9.196 240,447 -0.02(-0.21%)
Sep 14, 2005 9.231 9.231 9.183 9.215 500,305 -0.02(-0.21%)
Sep 13, 2005 9.212 9.269 9.125 9.234 415,147 +0.02(+0.24%)
Sep 12, 2005 9.036 9.260 9.010 9.212 361,610 +0.11(+1.16%)
Sep 09, 2005 9.221 9.240 9.065 9.106 341,886 -0.11(-1.18%)
Sep 08, 2005 9.138 9.295 9.135 9.215 603,936 +0.07(+0.73%)
Sep 07, 2005 9.148 9.228 9.119 9.148 535,371 -0.06(-0.69%)
Sep 06, 2005 9.023 9.253 8.994 9.212 413,895 +0.19(+2.09%)
Sep 02, 2005 9.007 9.023 8.950 9.023 258,919 +0.04(+0.43%)
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.