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

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2007 8.827 8.857 8.627 8.627 298,549 -0.09(-1.08%)
May 30, 2007 8.506 8.866 8.434 8.721 748,023 +0.18(+2.06%)
May 29, 2007 8.530 8.575 8.439 8.545 1,156,877 +0.09(+1.07%)
May 25, 2007 8.478 8.542 8.372 8.454 195,840 -0.01(-0.07%)
May 24, 2007 8.618 8.669 8.394 8.460 369,223 -0.13(-1.55%)
May 23, 2007 8.642 8.775 8.572 8.593 236,791 +0.03(+0.32%)
May 22, 2007 8.539 8.602 8.478 8.566 403,569 +0.04(+0.46%)
May 21, 2007 8.266 8.599 8.266 8.527 426,386 +0.18(+2.21%)
May 18, 2007 8.400 8.400 8.057 8.342 1,102,055 -0.05(-0.58%)
May 17, 2007 8.615 8.660 8.372 8.391 336,858 -0.25(-2.94%)
May 16, 2007 8.436 8.657 8.436 8.645 328,602 +0.15(+1.78%)
May 15, 2007 8.751 8.872 8.493 8.493 400,927 -0.24(-2.71%)
May 14, 2007 8.933 8.933 8.687 8.730 383,093 -0.33(-3.61%)
May 11, 2007 9.002 9.084 8.948 9.057 439,897 +0.12(+1.32%)
May 10, 2007 9.060 9.069 8.890 8.939 533,359 -0.15(-1.63%)
May 09, 2007 8.923 9.087 8.885 9.087 431,971 +0.07(+0.77%)
May 08, 2007 9.160 9.317 8.923 9.017 418,761 -0.21(-2.30%)
May 07, 2007 9.341 9.453 9.181 9.229 389,368 -0.07(-0.75%)
May 04, 2007 9.278 9.347 9.234 9.299 226,884 -0.07(-0.74%)
May 03, 2007 9.384 9.447 9.323 9.369 225,893 -0.02(-0.16%)
May 02, 2007 9.347 9.462 9.311 9.384 142,008 +0.03(+0.29%)
May 01, 2007 9.399 9.565 9.287 9.356 263,872 +0.03(+0.36%)
Apr 30, 2007 9.577 9.668 9.302 9.323 328,602 -0.25(-2.66%)
Apr 27, 2007 9.605 9.680 9.508 9.577 154,558 -0.03(-0.28%)
Apr 26, 2007 9.553 9.729 9.502 9.605 299,209 +0.04(+0.44%)
Apr 25, 2007 9.617 9.665 9.538 9.562 96,764 +0.01(+0.06%)
Apr 24, 2007 9.702 9.702 9.532 9.556 235,470 -0.14(-1.41%)
Apr 23, 2007 9.584 9.711 9.584 9.693 162,154 +0.05(+0.50%)
Apr 20, 2007 9.690 9.708 9.608 9.644 244,717 +0.08(+0.79%)
Apr 19, 2007 9.484 9.611 9.444 9.568 305,484 +0.06(+0.64%)
Apr 18, 2007 9.617 9.711 9.487 9.508 276,752 -0.12(-1.23%)
Apr 17, 2007 9.562 9.683 9.517 9.626 337,518 +0.16(+1.66%)
Apr 16, 2007 9.441 9.511 9.435 9.468 295,907 +0.09(+0.94%)
Apr 13, 2007 9.254 9.435 9.238 9.381 307,796 +0.12(+1.31%)
Apr 12, 2007 9.175 9.275 9.020 9.260 140,687 +0.05(+0.53%)
Apr 11, 2007 9.323 9.414 9.148 9.211 219,618 -0.08(-0.88%)
Apr 10, 2007 9.163 9.311 9.144 9.293 574,640 +0.15(+1.62%)
Apr 09, 2007 9.066 9.163 8.981 9.144 625,830 +0.08(+0.87%)
Apr 05, 2007 9.045 9.104 9.045 9.066 149,935 +0.04(+0.47%)
Apr 04, 2007 9.039 9.081 8.957 9.023 329,262 -0.05(-0.50%)
Apr 03, 2007 9.220 9.220 9.045 9.069 379,791 -0.09(-0.96%)
Apr 02, 2007 9.211 9.220 9.078 9.157 254,295 -0.06(-0.66%)
Mar 30, 2007 9.120 9.217 8.993 9.217 387,056 +0.12(+1.30%)
Mar 29, 2007 9.057 9.144 8.990 9.099 278,733 +0.07(+0.74%)
Mar 28, 2007 9.144 9.163 9.008 9.032 471,932 -0.17(-1.87%)
Mar 27, 2007 9.266 9.290 9.160 9.205 320,345 -0.06(-0.65%)
Mar 26, 2007 9.257 9.387 9.220 9.266 404,890 +0.02(+0.23%)
Mar 23, 2007 9.250 9.290 9.181 9.244 258,258 -0.04(-0.39%)
Mar 22, 2007 9.244 9.299 9.220 9.281 321,006 +0.04(+0.39%)
Mar 21, 2007 9.190 9.284 9.054 9.244 400,597 +0.07(+0.79%)
Mar 20, 2007 9.160 9.217 9.039 9.172 336,528 +0.13(+1.41%)
Mar 19, 2007 9.042 9.141 8.972 9.045 373,186 +0.07(+0.78%)
Mar 16, 2007 8.948 9.129 8.836 8.975 606,675 +0.03(+0.34%)
Mar 15, 2007 8.748 8.948 8.708 8.945 292,604 +0.21(+2.43%)
Mar 14, 2007 8.745 8.799 8.506 8.733 444,851 -0.06(-0.72%)
Mar 13, 2007 9.175 9.129 8.727 8.796 593,465 -0.38(-4.13%)
Mar 12, 2007 9.026 9.266 9.026 9.175 438,246 +0.08(+0.93%)
Mar 09, 2007 9.181 9.281 9.017 9.090 554,495 -0.07(-0.79%)
Mar 08, 2007 9.011 9.232 8.926 9.163 995,714 +0.26(+2.93%)
Mar 07, 2007 8.887 9.072 8.887 8.902 691,880 -0.01(-0.07%)
Mar 06, 2007 8.690 8.978 8.690 8.908 596,767 +0.42(+5.00%)
Mar 05, 2007 8.781 8.969 8.481 8.484 1,045,582 -0.52(-5.78%)
Mar 02, 2007 9.462 9.462 9.005 9.005 767,508 -0.28(-3.00%)
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.