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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2008 5.902 5.902 5.616 5.672 344,860 +0.01(+0.17%)
Apr 29, 2008 5.735 5.882 5.613 5.662 300,655 -0.13(-2.27%)
Apr 28, 2008 5.666 5.869 5.666 5.794 488,474 +0.12(+2.20%)
Apr 25, 2008 5.748 5.751 5.633 5.669 288,784 -0.05(-0.80%)
Apr 24, 2008 5.643 5.748 5.541 5.715 232,003 +0.12(+2.23%)
Apr 23, 2008 5.501 5.721 5.495 5.590 223,478 +0.10(+1.73%)
Apr 22, 2008 5.630 5.675 5.439 5.495 428,433 -0.12(-2.22%)
Apr 21, 2008 5.636 5.682 5.584 5.620 379,152 -0.05(-0.81%)
Apr 18, 2008 5.715 5.744 5.633 5.666 239,505 +0.05(+0.82%)
Apr 17, 2008 5.646 5.754 5.515 5.620 398,964 -0.04(-0.70%)
Apr 16, 2008 5.482 5.676 5.462 5.659 385,068 +0.25(+4.61%)
Apr 15, 2008 5.354 5.495 5.272 5.409 478,853 +0.18(+3.39%)
Apr 14, 2008 5.206 5.377 5.206 5.232 439,361 +0.04(+0.70%)
Apr 11, 2008 5.580 5.580 5.176 5.196 562,859 -0.38(-6.89%)
Apr 10, 2008 5.488 5.764 5.436 5.580 554,227 +0.12(+2.16%)
Apr 09, 2008 5.863 5.945 5.436 5.462 579,982 -0.37(-6.36%)
Apr 08, 2008 5.633 5.863 5.633 5.833 407,985 +0.07(+1.20%)
Apr 07, 2008 5.501 5.971 5.419 5.764 1,559,617 +0.36(+6.69%)
Apr 04, 2008 5.396 5.419 5.245 5.403 403,470 +0.11(+2.05%)
Apr 03, 2008 5.337 5.380 5.130 5.295 531,861 -0.11(-1.95%)
Apr 02, 2008 5.150 5.419 5.078 5.400 417,007 +0.22(+4.18%)
Apr 01, 2008 5.091 5.183 5.025 5.183 515,237 +0.23(+4.64%)
Mar 31, 2008 4.976 5.111 4.943 4.953 528,250 +0.00(+0.07%)
Mar 28, 2008 5.088 5.143 4.904 4.950 327,293 -0.16(-3.15%)
Mar 27, 2008 5.111 5.252 5.091 5.111 206,794 -0.05(-0.89%)
Mar 26, 2008 5.321 5.321 5.114 5.157 565,243 -0.20(-3.74%)
Mar 25, 2008 5.485 5.501 5.285 5.357 919,642 -0.11(-1.92%)
Mar 24, 2008 5.567 5.659 5.367 5.462 929,955 -0.04(-0.78%)
Mar 21, 2008 5.337 5.561 5.304 5.505 1,256,779 +0.00(+0.00%)
Mar 20, 2008 5.337 5.561 5.304 5.505 1,256,779 +0.38(+7.44%)
Mar 19, 2008 5.009 5.249 5.009 5.124 741,894 +0.11(+2.23%)
Mar 18, 2008 4.799 5.012 4.799 5.012 1,004,677 +0.34(+7.24%)
Mar 17, 2008 4.799 5.009 4.674 4.674 895,894 -0.26(-5.32%)
Mar 14, 2008 4.943 5.005 4.762 4.936 750,206 +0.04(+0.74%)
Mar 13, 2008 4.877 4.989 4.733 4.900 572,574 -0.06(-1.19%)
Mar 12, 2008 4.782 5.107 4.782 4.959 696,316 +0.21(+4.43%)
Mar 11, 2008 4.762 4.904 4.674 4.749 817,037 +0.14(+3.06%)
Mar 10, 2008 4.533 4.769 4.523 4.608 726,762 +0.08(+1.81%)
Mar 07, 2008 4.549 4.910 4.516 4.526 1,161,191 -0.07(-1.50%)
Mar 06, 2008 4.680 4.864 4.480 4.595 3,666,161 -0.33(-6.67%)
Mar 05, 2008 4.910 5.068 4.792 4.923 1,907,090 -0.07(-1.32%)
Mar 04, 2008 5.206 5.206 4.874 4.989 1,435,172 -0.24(-4.59%)
Mar 03, 2008 5.255 5.288 5.193 5.229 1,541,669 -0.05(-1.00%)
Feb 29, 2008 5.255 5.321 5.253 5.281 610,678 +0.02(+0.44%)
Feb 28, 2008 5.485 5.485 5.255 5.258 462,866 -0.23(-4.13%)
Feb 27, 2008 5.413 5.639 5.413 5.485 474,018 +0.00(+0.00%)
Feb 26, 2008 5.449 5.639 5.321 5.485 977,378 +0.15(+2.77%)
Feb 25, 2008 5.317 5.386 5.226 5.337 743,051 +0.06(+1.06%)
Feb 22, 2008 5.242 5.281 5.160 5.281 1,141,325 +0.04(+0.69%)
Feb 21, 2008 5.357 5.357 5.193 5.245 1,085,120 -0.01(-0.19%)
Feb 20, 2008 5.206 5.265 5.015 5.255 1,508,966 +0.07(+1.27%)
Feb 19, 2008 5.249 5.360 5.157 5.189 1,180,906 -0.03(-0.63%)
Feb 18, 2008 5.150 5.295 5.114 5.222 0 +0.00(+0.00%)
Feb 15, 2008 5.150 5.295 5.114 5.222 1,276,368 +0.05(+0.89%)
Feb 14, 2008 5.419 5.419 5.114 5.176 1,445,859 -0.24(-4.48%)
Feb 13, 2008 5.413 5.620 5.337 5.419 1,381,702 -0.31(-5.39%)
Feb 12, 2008 5.666 5.836 5.590 5.728 1,340,711 +0.16(+2.89%)
Feb 11, 2008 5.702 5.810 5.511 5.567 1,662,198 -0.12(-2.08%)
Feb 08, 2008 5.879 6.053 5.597 5.685 1,769,873 -0.17(-2.97%)
Feb 07, 2008 5.761 5.886 5.652 5.859 1,221,321 +0.10(+1.71%)
Feb 06, 2008 5.971 6.070 5.761 5.761 1,206,122 -0.15(-2.56%)
Feb 05, 2008 5.997 6.158 5.896 5.912 1,392,504 -0.23(-3.69%)
Feb 04, 2008 6.162 6.175 5.958 6.139 1,133,196 +0.03(+0.48%)
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.