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 (%)
Feb 28, 2006 8.449 8.481 8.369 8.388 197,916 -0.06(-0.72%)
Feb 27, 2006 8.449 8.528 8.392 8.449 238,063 +0.02(+0.23%)
Feb 24, 2006 8.525 8.544 8.411 8.430 176,273 -0.13(-1.49%)
Feb 23, 2006 8.586 8.592 8.513 8.557 207,011 +0.00(+0.04%)
Feb 22, 2006 8.592 8.631 8.554 8.554 272,565 -0.04(-0.45%)
Feb 21, 2006 8.621 8.685 8.535 8.592 259,392 +0.00(+0.04%)
Feb 17, 2006 8.634 8.640 8.538 8.589 272,879 -0.04(-0.48%)
Feb 16, 2006 8.481 8.640 8.471 8.631 393,636 +0.19(+2.23%)
Feb 15, 2006 8.449 8.513 8.337 8.442 202,307 +0.03(+0.38%)
Feb 14, 2006 8.305 8.554 8.305 8.411 443,821 +0.12(+1.46%)
Feb 13, 2006 8.136 8.337 8.130 8.289 455,426 +0.16(+1.96%)
Feb 10, 2006 7.974 8.226 7.974 8.130 377,012 +0.16(+1.96%)
Feb 09, 2006 8.050 8.152 7.961 7.974 242,454 -0.06(-0.75%)
Feb 08, 2006 8.031 8.089 7.958 8.034 422,179 +0.04(+0.44%)
Feb 07, 2006 8.053 8.162 7.974 7.999 174,705 -0.08(-1.03%)
Feb 06, 2006 7.986 8.130 7.967 8.082 447,898 +0.13(+1.60%)
Feb 03, 2006 8.012 8.037 7.907 7.955 528,194 -0.12(-1.50%)
Feb 02, 2006 8.321 8.353 7.971 8.076 503,415 -0.25(-2.95%)
Feb 01, 2006 8.385 8.385 8.296 8.321 209,521 -0.05(-0.65%)
Jan 31, 2006 8.375 8.391 8.318 8.375 274,134 +0.00(+0.00%)
Jan 30, 2006 8.385 8.391 8.324 8.375 236,181 +0.01(+0.15%)
Jan 27, 2006 8.366 8.417 8.324 8.363 135,498 -0.00(-0.04%)
Jan 26, 2006 8.474 8.474 8.324 8.366 414,337 -0.11(-1.28%)
Jan 25, 2006 8.360 8.474 8.347 8.474 213,285 +0.07(+0.87%)
Jan 24, 2006 8.395 8.481 8.296 8.401 170,000 +0.01(+0.08%)
Jan 23, 2006 8.331 8.481 8.289 8.395 219,871 +0.06(+0.73%)
Jan 20, 2006 8.487 8.487 8.321 8.334 344,392 -0.10(-1.17%)
Jan 19, 2006 8.471 8.513 8.360 8.433 293,266 -0.12(-1.45%)
Jan 18, 2006 8.477 8.669 8.477 8.557 417,474 +0.06(+0.71%)
Jan 17, 2006 8.640 8.742 8.328 8.497 565,519 -0.13(-1.48%)
Jan 13, 2006 8.688 8.701 8.509 8.624 233,045 +0.02(+0.19%)
Jan 12, 2006 8.736 8.851 8.599 8.608 416,533 -0.08(-0.92%)
Jan 11, 2006 8.752 8.758 8.500 8.688 338,746 -0.06(-0.73%)
Jan 10, 2006 8.567 8.780 8.544 8.752 164,668 +0.12(+1.40%)
Jan 09, 2006 8.468 8.653 8.468 8.631 125,775 +0.15(+1.81%)
Jan 06, 2006 8.497 8.522 8.337 8.477 477,695 +0.01(+0.11%)
Jan 05, 2006 8.468 8.528 8.395 8.468 201,993 +0.01(+0.15%)
Jan 04, 2006 8.401 8.455 8.331 8.455 220,812 +0.03(+0.38%)
Jan 03, 2006 8.315 8.430 8.178 8.423 335,296 +0.16(+1.93%)
Dec 30, 2005 8.130 8.312 8.085 8.264 213,285 +0.10(+1.17%)
Dec 29, 2005 8.194 8.226 8.152 8.168 163,727 -0.05(-0.58%)
Dec 28, 2005 8.226 8.235 8.082 8.216 144,594 -0.03(-0.39%)
Dec 27, 2005 8.433 8.451 8.162 8.248 190,388 -0.20(-2.38%)
Dec 23, 2005 8.353 8.449 8.337 8.449 89,391 +0.06(+0.68%)
Dec 22, 2005 8.289 8.391 8.229 8.391 319,300 +0.13(+1.58%)
Dec 21, 2005 8.385 8.385 8.206 8.261 244,336 -0.02(-0.27%)
Dec 20, 2005 8.082 8.305 8.063 8.283 425,629 +0.19(+2.40%)
Dec 19, 2005 8.044 8.130 8.002 8.089 290,757 +0.04(+0.52%)
Dec 16, 2005 8.152 8.152 7.891 8.047 684,707 -0.10(-1.17%)
Dec 15, 2005 8.337 8.337 8.101 8.143 339,374 -0.22(-2.63%)
Dec 14, 2005 8.449 8.465 8.305 8.363 424,688 -0.09(-1.02%)
Dec 13, 2005 8.452 8.497 8.401 8.449 215,167 -0.03(-0.34%)
Dec 12, 2005 8.528 8.535 8.385 8.477 148,358 -0.03(-0.34%)
Dec 09, 2005 8.497 8.576 8.477 8.506 324,318 +0.03(+0.30%)
Dec 08, 2005 8.528 8.557 8.449 8.481 254,687 -0.02(-0.26%)
Dec 07, 2005 8.589 8.621 8.462 8.503 216,735 -0.09(-1.00%)
Dec 06, 2005 8.643 8.666 8.567 8.589 134,244 -0.04(-0.52%)
Dec 05, 2005 8.624 8.643 8.560 8.634 143,340 -0.03(-0.37%)
Dec 02, 2005 8.631 8.717 8.481 8.666 353,802 +0.04(+0.41%)
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.