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: 6:30 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 (%)
Mar 31, 2008 4.830 4.961 4.798 4.808 544,190 +0.00(+0.07%)
Mar 28, 2008 4.939 4.993 4.760 4.805 337,169 -0.16(-3.15%)
Mar 27, 2008 4.961 5.098 4.942 4.961 213,034 -0.04(-0.89%)
Mar 26, 2008 5.165 5.165 4.964 5.006 582,299 -0.19(-3.74%)
Mar 25, 2008 5.324 5.340 5.130 5.200 947,393 -0.10(-1.92%)
Mar 24, 2008 5.404 5.493 5.210 5.302 958,017 -0.04(-0.78%)
Mar 21, 2008 5.181 5.398 5.149 5.343 1,294,703 +0.00(+0.00%)
Mar 20, 2008 5.181 5.398 5.149 5.343 1,294,703 +0.37(+7.44%)
Mar 19, 2008 4.862 5.095 4.862 4.974 764,282 +0.11(+2.23%)
Mar 18, 2008 4.658 4.865 4.658 4.865 1,034,994 +0.33(+7.24%)
Mar 17, 2008 4.658 4.862 4.537 4.537 922,928 -0.26(-5.32%)
Mar 14, 2008 4.798 4.859 4.623 4.792 772,844 +0.04(+0.74%)
Mar 13, 2008 4.735 4.843 4.594 4.757 589,852 -0.06(-1.19%)
Mar 12, 2008 4.642 4.958 4.642 4.814 717,327 +0.20(+4.43%)
Mar 11, 2008 4.623 4.760 4.537 4.610 841,691 +0.14(+3.07%)
Mar 10, 2008 4.400 4.629 4.390 4.473 748,693 +0.08(+1.81%)
Mar 07, 2008 4.416 4.766 4.384 4.393 1,196,231 -0.07(-1.50%)
Mar 06, 2008 4.543 4.722 4.349 4.460 3,776,789 -0.32(-6.67%)
Mar 05, 2008 4.766 4.919 4.652 4.779 1,964,637 -0.06(-1.32%)
Mar 04, 2008 5.053 5.053 4.731 4.843 1,478,479 -0.23(-4.59%)
Mar 03, 2008 5.101 5.133 5.041 5.076 1,588,189 -0.05(-0.99%)
Feb 29, 2008 5.101 5.165 5.100 5.127 629,106 +0.02(+0.44%)
Feb 28, 2008 5.324 5.324 5.101 5.104 476,833 -0.22(-4.13%)
Feb 27, 2008 5.254 5.474 5.254 5.324 488,322 +0.00(+0.00%)
Feb 26, 2008 5.289 5.474 5.165 5.324 1,006,871 +0.14(+2.77%)
Feb 25, 2008 5.162 5.229 5.072 5.181 765,473 +0.05(+1.06%)
Feb 22, 2008 5.088 5.127 5.009 5.127 1,175,765 +0.04(+0.69%)
Feb 21, 2008 5.200 5.200 5.041 5.092 1,117,864 -0.01(-0.19%)
Feb 20, 2008 5.053 5.111 4.868 5.101 1,554,500 +0.06(+1.27%)
Feb 19, 2008 5.095 5.203 5.006 5.037 1,216,540 -0.03(-0.63%)
Feb 18, 2008 4.999 5.139 4.964 5.069 0 +0.00(+0.00%)
Feb 15, 2008 4.999 5.139 4.964 5.069 1,314,883 +0.04(+0.89%)
Feb 14, 2008 5.261 5.261 4.964 5.025 1,489,488 -0.24(-4.48%)
Feb 13, 2008 5.254 5.455 5.181 5.261 1,423,395 -0.30(-5.39%)
Feb 12, 2008 5.500 5.665 5.426 5.560 1,381,168 +0.16(+2.89%)
Feb 11, 2008 5.535 5.640 5.350 5.404 1,712,356 -0.11(-2.08%)
Feb 08, 2008 5.707 5.876 5.433 5.519 1,823,280 -0.17(-2.97%)
Feb 07, 2008 5.592 5.713 5.487 5.688 1,258,175 +0.10(+1.71%)
Feb 06, 2008 5.796 5.892 5.592 5.592 1,242,517 -0.15(-2.56%)
Feb 05, 2008 5.822 5.978 5.723 5.739 1,434,524 -0.22(-3.69%)
Feb 04, 2008 5.981 5.994 5.783 5.959 1,167,390 +0.03(+0.48%)
Feb 01, 2008 5.691 5.987 5.691 5.930 1,353,867 +0.29(+5.20%)
Jan 31, 2008 5.500 5.726 5.420 5.637 1,836,290 +0.11(+2.02%)
Jan 30, 2008 5.570 5.793 5.500 5.525 1,814,438 -0.00(-0.06%)
Jan 29, 2008 5.739 5.870 5.525 5.528 2,389,345 -0.19(-3.40%)
Jan 28, 2008 5.570 5.921 5.484 5.723 2,137,612 +0.25(+4.54%)
Jan 25, 2008 5.407 5.614 5.379 5.474 911,840 +0.12(+2.20%)
Jan 24, 2008 5.388 5.576 5.203 5.356 743,662 +0.00(+0.00%)
Jan 23, 2008 4.610 5.369 4.610 5.356 1,297,620 +0.57(+12.00%)
Jan 22, 2008 4.508 5.302 4.508 4.782 1,167,067 -0.01(-0.20%)
Jan 21, 2008 5.006 5.101 4.655 4.792 0 +0.00(+0.00%)
Jan 18, 2008 5.006 5.101 4.655 4.792 1,153,357 -0.18(-3.65%)
Jan 17, 2008 5.130 5.276 4.948 4.974 954,526 -0.15(-2.92%)
Jan 16, 2008 5.050 5.235 4.980 5.123 1,078,830 +0.04(+0.82%)
Jan 15, 2008 5.072 5.127 4.951 5.082 659,969 -0.00(-0.06%)
Jan 14, 2008 4.881 5.111 4.840 5.085 1,261,631 +0.26(+5.42%)
Jan 11, 2008 4.750 4.942 4.661 4.824 1,242,024 +0.04(+0.93%)
Jan 10, 2008 4.594 4.932 4.476 4.779 2,360,677 +0.13(+2.74%)
Jan 09, 2008 4.706 4.849 4.291 4.652 1,908,954 -0.05(-1.15%)
Jan 08, 2008 5.044 5.053 4.699 4.706 1,651,218 -0.30(-6.05%)
Jan 07, 2008 5.104 5.171 4.945 5.009 2,705,107 -0.11(-2.18%)
Jan 04, 2008 5.085 5.203 5.085 5.120 1,493,635 -0.04(-0.80%)
Jan 03, 2008 5.210 5.334 5.162 5.162 1,536,678 -0.02(-0.37%)
Jan 02, 2008 5.171 5.305 5.114 5.181 984,655 +0.04(+0.87%)
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.