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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 6.571 6.695 6.561 6.654 334,042 +0.11(+1.66%)
Aug 30, 2004 6.523 6.568 6.504 6.545 30,110 +0.01(+0.15%)
Aug 27, 2004 6.491 6.545 6.463 6.536 31,679 +0.04(+0.69%)
Aug 26, 2004 6.456 6.491 6.370 6.491 454,171 +0.04(+0.54%)
Aug 25, 2004 6.552 6.561 6.456 6.456 170,000 -0.07(-1.03%)
Aug 24, 2004 6.456 6.568 6.456 6.523 588,415 +0.10(+1.49%)
Aug 23, 2004 6.424 6.472 6.386 6.427 298,285 +0.02(+0.30%)
Aug 20, 2004 6.373 6.408 6.345 6.408 475,500 +0.04(+0.60%)
Aug 19, 2004 6.376 6.408 6.345 6.370 681,884 +0.01(+0.15%)
Aug 18, 2004 6.424 6.424 6.281 6.361 259,392 -0.04(-0.65%)
Aug 17, 2004 6.217 6.424 6.185 6.402 124,834 +0.23(+3.67%)
Aug 16, 2004 6.185 6.217 6.150 6.176 44,225 -0.01(-0.15%)
Aug 13, 2004 6.137 6.214 6.137 6.185 27,601 +0.06(+0.94%)
Aug 12, 2004 6.166 6.211 6.125 6.128 45,479 -0.04(-0.72%)
Aug 11, 2004 6.265 6.268 6.121 6.172 322,750 -0.10(-1.63%)
Aug 10, 2004 6.077 6.274 6.077 6.274 271,624 +0.22(+3.58%)
Aug 09, 2004 6.010 6.070 5.962 6.058 111,661 +0.06(+1.06%)
Aug 06, 2004 6.074 6.169 5.978 5.994 97,546 -0.06(-1.05%)
Aug 05, 2004 6.064 6.153 6.058 6.058 520,039 -0.02(-0.26%)
Aug 04, 2004 6.131 6.176 6.058 6.074 834,948 -0.05(-0.88%)
Aug 03, 2004 6.074 6.137 6.042 6.128 94,410 +0.07(+1.16%)
Aug 02, 2004 6.058 6.121 5.956 6.058 1,943,089 +0.00(+0.00%)
Jul 30, 2004 6.169 6.185 6.016 6.058 1,165,226 -0.11(-1.81%)
Jul 29, 2004 5.930 6.169 5.930 6.169 480,518 +0.24(+4.03%)
Jul 28, 2004 6.035 6.054 5.898 5.930 433,470 -0.11(-1.74%)
Jul 27, 2004 5.905 6.042 5.755 6.035 274,761 +0.13(+2.16%)
Jul 26, 2004 6.000 6.010 5.866 5.908 37,638 -0.06(-1.07%)
Jul 23, 2004 5.978 5.991 5.870 5.972 64,926 +0.01(+0.11%)
Jul 22, 2004 6.000 6.026 5.914 5.965 45,479 -0.04(-0.58%)
Jul 21, 2004 6.201 6.201 5.984 6.000 120,443 -0.19(-3.14%)
Jul 20, 2004 6.233 6.233 6.169 6.195 17,878 -0.03(-0.41%)
Jul 19, 2004 6.147 6.220 6.137 6.220 7,527 +0.05(+0.77%)
Jul 16, 2004 6.217 6.252 6.137 6.172 87,195 -0.05(-0.77%)
Jul 15, 2004 6.370 6.370 6.217 6.220 45,479 -0.14(-2.21%)
Jul 14, 2004 6.376 6.421 6.361 6.361 123,893 -0.01(-0.10%)
Jul 13, 2004 6.376 6.408 6.297 6.367 159,336 -0.02(-0.30%)
Jul 12, 2004 6.361 6.392 6.345 6.386 19,132 +0.01(+0.10%)
Jul 09, 2004 6.364 6.402 6.329 6.380 164,982 +0.00(+0.05%)
Jul 08, 2004 6.392 6.424 6.361 6.376 56,771 -0.03(-0.45%)
Jul 07, 2004 6.376 6.405 6.345 6.405 113,229 +0.03(+0.45%)
Jul 06, 2004 6.367 6.392 6.345 6.376 108,524 +0.00(+0.05%)
Jul 02, 2004 6.233 6.373 6.230 6.373 189,760 +0.16(+2.51%)
Jul 01, 2004 6.233 6.303 6.217 6.217 180,351 -0.14(-2.26%)
Jun 30, 2004 6.313 6.361 6.265 6.361 107,269 +0.06(+0.91%)
Jun 29, 2004 6.297 6.364 6.281 6.303 74,649 +0.01(+0.15%)
Jun 28, 2004 6.392 6.392 6.265 6.294 56,771 -0.08(-1.30%)
Jun 25, 2004 6.424 6.510 6.376 6.376 625,113 -0.07(-1.14%)
Jun 24, 2004 6.504 6.504 6.348 6.450 217,048 -0.07(-1.03%)
Jun 23, 2004 6.536 6.539 6.482 6.517 57,398 -0.05(-0.78%)
Jun 22, 2004 6.568 6.619 6.552 6.568 122,638 +0.02(+0.24%)
Jun 21, 2004 6.695 6.695 6.456 6.552 217,676 -0.13(-1.91%)
Jun 18, 2004 6.520 6.679 6.520 6.679 66,494 +0.14(+2.10%)
Jun 17, 2004 6.421 6.584 6.421 6.542 116,365 +0.13(+1.99%)
Jun 16, 2004 6.399 6.415 6.348 6.415 78,413 +0.04(+0.60%)
Jun 15, 2004 6.376 6.418 6.338 6.376 277,584 +0.00(+0.00%)
Jun 14, 2004 6.249 6.376 6.214 6.376 842,162 +0.11(+1.78%)
Jun 10, 2004 6.198 6.313 6.198 6.265 56,144 +0.09(+1.39%)
Jun 09, 2004 6.137 6.179 6.137 6.179 32,933 +0.04(+0.68%)
Jun 08, 2004 6.058 6.137 6.058 6.137 121,070 +0.10(+1.58%)
Jun 07, 2004 6.042 6.070 6.016 6.042 1,148,916 -0.01(-0.16%)
Jun 04, 2004 6.118 6.121 6.026 6.051 50,498 -0.05(-0.84%)
Jun 03, 2004 6.137 6.166 6.093 6.102 43,911 -0.03(-0.52%)
Jun 02, 2004 6.010 6.150 6.010 6.134 188,506 +0.13(+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.