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

Arbor Realty Trust (NY: ABR )

13.90 +0.09 (+0.69%)
Streaming Delayed Price Updated: 12:15 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 (%)
May 28, 2004 6.035 6.090 5.978 6.045 61,162 -0.01(-0.11%)
May 27, 2004 6.038 6.058 6.026 6.051 140,830 +0.01(+0.16%)
May 26, 2004 6.010 6.054 6.000 6.042 15,369 +0.05(+0.80%)
May 25, 2004 5.968 5.994 5.946 5.994 21,955 +0.04(+0.64%)
May 24, 2004 6.042 6.058 5.866 5.956 55,830 -0.09(-1.53%)
May 21, 2004 6.058 6.118 6.042 6.048 102,878 +0.00(+0.00%)
May 20, 2004 6.067 6.115 6.026 6.048 96,919 -0.02(-0.26%)
May 19, 2004 6.051 6.086 6.038 6.064 63,985 -0.02(-0.31%)
May 18, 2004 6.083 6.115 6.042 6.083 81,236 +0.03(+0.42%)
May 17, 2004 6.169 6.169 6.010 6.058 124,207 -0.12(-2.01%)
May 14, 2004 6.153 6.185 6.137 6.182 29,169 +0.04(+0.68%)
May 13, 2004 6.137 6.176 6.128 6.141 118,247 +0.02(+0.31%)
May 12, 2004 6.121 6.172 6.105 6.121 84,373 +0.06(+0.95%)
May 11, 2004 6.121 6.121 6.061 6.064 89,705 -0.06(-1.04%)
May 10, 2004 6.105 6.128 5.994 6.128 236,181 -0.03(-0.41%)
May 07, 2004 6.313 6.313 6.147 6.153 98,173 -0.22(-3.50%)
May 06, 2004 6.249 6.380 6.217 6.376 260,960 +0.13(+2.09%)
May 05, 2004 6.176 6.246 6.169 6.246 31,051 +0.06(+0.98%)
May 04, 2004 6.217 6.249 6.153 6.185 190,701 -0.03(-0.41%)
May 03, 2004 6.201 6.217 6.169 6.211 41,402 +0.01(+0.15%)
Apr 30, 2004 6.233 6.233 6.172 6.201 248,100 -0.04(-0.66%)
Apr 29, 2004 6.249 6.255 6.185 6.243 104,760 +0.01(+0.15%)
Apr 28, 2004 6.313 6.322 6.233 6.233 48,616 -0.06(-1.01%)
Apr 27, 2004 6.201 6.361 6.185 6.297 56,457 +0.08(+1.28%)
Apr 26, 2004 6.217 6.233 6.201 6.217 36,697 +0.00(+0.00%)
Apr 23, 2004 6.220 6.223 6.217 6.217 23,837 -0.02(-0.26%)
Apr 22, 2004 6.153 6.233 6.137 6.233 35,129 +0.08(+1.30%)
Apr 21, 2004 6.265 6.265 6.058 6.153 376,385 -0.13(-2.03%)
Apr 20, 2004 6.217 6.303 6.217 6.281 42,029 +0.06(+0.97%)
Apr 19, 2004 6.217 6.243 6.217 6.220 51,125 +0.00(+0.05%)
Apr 16, 2004 6.249 6.249 6.217 6.217 105,387 -0.03(-0.51%)
Apr 15, 2004 6.195 6.262 6.195 6.249 71,199 +0.05(+0.87%)
Apr 14, 2004 6.185 6.211 6.185 6.195 451,348 -0.03(-0.41%)
Apr 13, 2004 6.220 6.233 6.169 6.220 711,368 -0.00(-0.05%)
Apr 12, 2004 6.520 6.520 6.192 6.223 2,675,159 -0.29(-4.45%)
Apr 08, 2004 6.536 6.536 6.491 6.514 944,727 -0.02(-0.34%)
Apr 07, 2004 6.392 6.568 6.392 6.536 11,628,742 +5.99(+1105.88%)
Apr 05, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Apr 02, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Apr 01, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 31, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 30, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 29, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 26, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 25, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 24, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 23, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 22, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 19, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 18, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 17, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 16, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 15, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 12, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 11, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 10, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 09, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 08, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 05, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 04, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 03, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 02, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
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.