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

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2004 6.769 6.897 6.759 6.855 324,257 +0.11(+1.66%)
Aug 30, 2004 6.720 6.766 6.700 6.743 29,228 +0.01(+0.15%)
Aug 27, 2004 6.687 6.743 6.658 6.733 30,751 +0.05(+0.69%)
Aug 26, 2004 6.651 6.687 6.562 6.687 440,868 +0.04(+0.54%)
Aug 25, 2004 6.750 6.759 6.651 6.651 165,021 -0.07(-1.03%)
Aug 24, 2004 6.651 6.766 6.651 6.720 571,180 +0.10(+1.49%)
Aug 23, 2004 6.618 6.667 6.579 6.621 289,548 +0.02(+0.30%)
Aug 20, 2004 6.566 6.602 6.536 6.602 461,572 +0.04(+0.60%)
Aug 19, 2004 6.569 6.602 6.536 6.562 661,911 +0.01(+0.15%)
Aug 18, 2004 6.618 6.618 6.470 6.552 251,794 -0.04(-0.65%)
Aug 17, 2004 6.405 6.618 6.372 6.595 121,177 +0.23(+3.67%)
Aug 16, 2004 6.372 6.405 6.336 6.362 42,929 -0.01(-0.15%)
Aug 13, 2004 6.323 6.401 6.323 6.372 26,793 +0.06(+0.94%)
Aug 12, 2004 6.352 6.398 6.309 6.313 44,147 -0.05(-0.72%)
Aug 11, 2004 6.454 6.457 6.306 6.359 313,296 -0.11(-1.63%)
Aug 10, 2004 6.260 6.464 6.260 6.464 263,668 +0.22(+3.58%)
Aug 09, 2004 6.191 6.254 6.142 6.240 108,390 +0.07(+1.06%)
Aug 06, 2004 6.257 6.355 6.158 6.175 94,689 -0.07(-1.05%)
Aug 05, 2004 6.247 6.339 6.240 6.240 504,806 -0.02(-0.26%)
Aug 04, 2004 6.316 6.362 6.240 6.257 810,491 -0.06(-0.88%)
Aug 03, 2004 6.257 6.323 6.224 6.313 91,644 +0.07(+1.16%)
Aug 02, 2004 6.240 6.306 6.135 6.240 1,886,173 +0.00(+0.00%)
Jul 30, 2004 6.355 6.372 6.198 6.240 1,131,095 -0.11(-1.81%)
Jul 29, 2004 6.109 6.355 6.109 6.355 466,443 +0.25(+4.03%)
Jul 28, 2004 6.217 6.237 6.076 6.109 420,773 -0.11(-1.74%)
Jul 27, 2004 6.083 6.224 5.928 6.217 266,713 +0.13(+2.16%)
Jul 26, 2004 6.181 6.191 6.043 6.086 36,536 -0.07(-1.07%)
Jul 23, 2004 6.158 6.171 6.047 6.152 63,024 +0.01(+0.11%)
Jul 22, 2004 6.181 6.208 6.093 6.145 44,147 -0.04(-0.58%)
Jul 21, 2004 6.388 6.388 6.165 6.181 116,915 -0.20(-3.14%)
Jul 20, 2004 6.421 6.421 6.355 6.382 17,354 -0.03(-0.41%)
Jul 19, 2004 6.332 6.408 6.323 6.408 7,307 +0.05(+0.77%)
Jul 16, 2004 6.405 6.441 6.323 6.359 84,641 -0.05(-0.77%)
Jul 15, 2004 6.562 6.562 6.405 6.408 44,147 -0.14(-2.21%)
Jul 14, 2004 6.569 6.615 6.552 6.552 120,264 -0.01(-0.10%)
Jul 13, 2004 6.569 6.602 6.487 6.559 154,669 -0.02(-0.30%)
Jul 12, 2004 6.552 6.585 6.536 6.579 18,572 +0.01(+0.10%)
Jul 09, 2004 6.556 6.595 6.520 6.572 160,149 +0.00(+0.05%)
Jul 08, 2004 6.585 6.618 6.552 6.569 55,108 -0.03(-0.45%)
Jul 07, 2004 6.569 6.598 6.536 6.598 109,912 +0.03(+0.45%)
Jul 06, 2004 6.559 6.585 6.536 6.569 105,345 +0.00(+0.05%)
Jul 02, 2004 6.421 6.566 6.418 6.566 184,202 +0.16(+2.51%)
Jul 01, 2004 6.421 6.493 6.405 6.405 175,068 -0.15(-2.26%)
Jun 30, 2004 6.503 6.552 6.454 6.552 104,127 +0.06(+0.91%)
Jun 29, 2004 6.487 6.556 6.470 6.493 72,463 +0.01(+0.15%)
Jun 28, 2004 6.585 6.585 6.454 6.483 55,108 -0.09(-1.30%)
Jun 25, 2004 6.618 6.707 6.569 6.569 606,802 -0.08(-1.14%)
Jun 24, 2004 6.700 6.700 6.539 6.644 210,691 -0.07(-1.03%)
Jun 23, 2004 6.733 6.736 6.677 6.713 55,717 -0.05(-0.78%)
Jun 22, 2004 6.766 6.818 6.750 6.766 119,046 +0.02(+0.24%)
Jun 21, 2004 6.897 6.897 6.651 6.750 211,300 -0.13(-1.91%)
Jun 18, 2004 6.717 6.881 6.717 6.881 64,547 +0.14(+2.10%)
Jun 17, 2004 6.615 6.782 6.615 6.740 112,957 +0.13(+1.99%)
Jun 16, 2004 6.592 6.608 6.539 6.608 76,116 +0.04(+0.60%)
Jun 15, 2004 6.569 6.612 6.529 6.569 269,453 +0.00(+0.00%)
Jun 14, 2004 6.437 6.569 6.401 6.569 817,494 +0.11(+1.78%)
Jun 10, 2004 6.385 6.503 6.385 6.454 54,499 +0.09(+1.39%)
Jun 09, 2004 6.323 6.365 6.323 6.365 31,969 +0.04(+0.68%)
Jun 08, 2004 6.240 6.323 6.240 6.323 117,524 +0.10(+1.58%)
Jun 07, 2004 6.224 6.254 6.198 6.224 1,115,263 -0.01(-0.16%)
Jun 04, 2004 6.303 6.306 6.208 6.234 49,019 -0.05(-0.84%)
Jun 03, 2004 6.323 6.352 6.277 6.286 42,625 -0.03(-0.52%)
Jun 02, 2004 6.191 6.336 6.191 6.319 182,984 +0.14(+2.23%)
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.