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

Arbor Realty Trust (NY: ABR )

13.45 +0.37 (+2.79%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 3, 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 8.704 8.737 8.622 8.641 192,118 -0.06(-0.72%)
Feb 27, 2006 8.704 8.786 8.645 8.704 231,090 +0.02(+0.23%)
Feb 24, 2006 8.783 8.802 8.664 8.684 171,110 -0.13(-1.49%)
Feb 23, 2006 8.845 8.852 8.769 8.815 200,948 +0.00(+0.04%)
Feb 22, 2006 8.852 8.891 8.812 8.812 264,581 -0.04(-0.45%)
Feb 21, 2006 8.881 8.947 8.792 8.852 251,794 +0.00(+0.04%)
Feb 17, 2006 8.894 8.901 8.796 8.848 264,886 -0.04(-0.48%)
Feb 16, 2006 8.737 8.901 8.727 8.891 382,106 +0.19(+2.23%)
Feb 15, 2006 8.704 8.769 8.589 8.697 196,381 +0.03(+0.38%)
Feb 14, 2006 8.556 8.812 8.556 8.664 430,820 +0.12(+1.46%)
Feb 13, 2006 8.382 8.589 8.375 8.540 442,086 +0.16(+1.96%)
Feb 10, 2006 8.214 8.474 8.214 8.375 365,969 +0.16(+1.96%)
Feb 09, 2006 8.293 8.398 8.201 8.214 235,353 -0.06(-0.75%)
Feb 08, 2006 8.273 8.333 8.198 8.277 409,812 +0.04(+0.44%)
Feb 07, 2006 8.296 8.408 8.214 8.241 169,588 -0.09(-1.03%)
Feb 06, 2006 8.227 8.375 8.208 8.326 434,779 +0.13(+1.60%)
Feb 03, 2006 8.254 8.280 8.145 8.195 512,722 -0.12(-1.50%)
Feb 02, 2006 8.572 8.605 8.211 8.319 488,669 -0.25(-2.95%)
Feb 01, 2006 8.638 8.638 8.546 8.572 203,384 -0.06(-0.65%)
Jan 31, 2006 8.628 8.645 8.569 8.628 266,104 +0.00(+0.00%)
Jan 30, 2006 8.638 8.645 8.576 8.628 229,263 +0.01(+0.15%)
Jan 27, 2006 8.618 8.671 8.576 8.615 131,529 -0.00(-0.04%)
Jan 26, 2006 8.730 8.730 8.576 8.618 402,201 -0.11(-1.28%)
Jan 25, 2006 8.612 8.730 8.599 8.730 207,037 +0.08(+0.87%)
Jan 24, 2006 8.648 8.737 8.546 8.654 165,021 +0.01(+0.08%)
Jan 23, 2006 8.582 8.737 8.540 8.648 213,431 +0.06(+0.73%)
Jan 20, 2006 8.743 8.743 8.572 8.585 334,304 -0.10(-1.17%)
Jan 19, 2006 8.727 8.769 8.612 8.687 284,676 -0.13(-1.45%)
Jan 18, 2006 8.733 8.930 8.733 8.815 405,245 +0.06(+0.71%)
Jan 17, 2006 8.901 9.006 8.579 8.753 548,954 -0.13(-1.48%)
Jan 13, 2006 8.950 8.963 8.766 8.884 226,219 +0.02(+0.19%)
Jan 12, 2006 8.999 9.118 8.858 8.868 404,332 -0.08(-0.92%)
Jan 11, 2006 9.016 9.022 8.756 8.950 328,824 -0.07(-0.73%)
Jan 10, 2006 8.825 9.045 8.802 9.016 159,845 +0.12(+1.40%)
Jan 09, 2006 8.723 8.914 8.723 8.891 122,091 +0.16(+1.81%)
Jan 06, 2006 8.753 8.779 8.589 8.733 463,703 +0.01(+0.11%)
Jan 05, 2006 8.723 8.786 8.648 8.723 196,076 +0.01(+0.15%)
Jan 04, 2006 8.654 8.710 8.582 8.710 214,344 +0.03(+0.38%)
Jan 03, 2006 8.566 8.684 8.425 8.677 325,475 +0.16(+1.93%)
Dec 30, 2005 8.375 8.562 8.329 8.513 207,037 +0.10(+1.17%)
Dec 29, 2005 8.441 8.474 8.398 8.415 158,931 -0.05(-0.58%)
Dec 28, 2005 8.474 8.484 8.326 8.464 140,359 -0.03(-0.39%)
Dec 27, 2005 8.687 8.706 8.408 8.497 184,811 -0.21(-2.38%)
Dec 23, 2005 8.605 8.704 8.589 8.704 86,773 +0.06(+0.68%)
Dec 22, 2005 8.540 8.645 8.477 8.645 309,947 +0.13(+1.58%)
Dec 21, 2005 8.638 8.638 8.454 8.510 237,179 -0.02(-0.27%)
Dec 20, 2005 8.326 8.556 8.306 8.533 413,161 +0.20(+2.40%)
Dec 19, 2005 8.287 8.375 8.244 8.333 282,241 +0.04(+0.52%)
Dec 16, 2005 8.398 8.398 8.129 8.290 664,651 -0.10(-1.17%)
Dec 15, 2005 8.589 8.589 8.346 8.388 329,433 -0.23(-2.63%)
Dec 14, 2005 8.704 8.720 8.556 8.615 412,248 -0.09(-1.02%)
Dec 13, 2005 8.707 8.753 8.654 8.704 208,864 -0.03(-0.34%)
Dec 12, 2005 8.786 8.792 8.638 8.733 144,012 -0.03(-0.34%)
Dec 09, 2005 8.753 8.835 8.733 8.763 314,818 +0.03(+0.30%)
Dec 08, 2005 8.786 8.815 8.704 8.737 247,227 -0.02(-0.26%)
Dec 07, 2005 8.848 8.881 8.717 8.760 210,386 -0.09(-1.00%)
Dec 06, 2005 8.904 8.927 8.825 8.848 130,311 -0.05(-0.52%)
Dec 05, 2005 8.884 8.904 8.819 8.894 139,141 -0.03(-0.37%)
Dec 02, 2005 8.891 8.980 8.737 8.927 343,438 +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.