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

Arbor Realty Trust (NY: ABR )

13.88 +0.07 (+0.51%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
Nov 30, 2005 8.631 8.640 8.551 8.602 130,480 -0.05(-0.55%)
Nov 29, 2005 8.682 8.701 8.631 8.650 119,188 -0.02(-0.26%)
Nov 28, 2005 8.768 8.768 8.659 8.672 153,063 -0.09(-1.02%)
Nov 25, 2005 8.685 8.768 8.627 8.761 47,361 +0.07(+0.84%)
Nov 23, 2005 8.701 8.733 8.605 8.688 174,705 -0.01(-0.15%)
Nov 22, 2005 8.688 8.736 8.618 8.701 241,200 +0.01(+0.15%)
Nov 21, 2005 8.656 8.764 8.624 8.688 156,513 -0.04(-0.44%)
Nov 18, 2005 8.799 8.799 8.688 8.726 177,842 -0.01(-0.11%)
Nov 17, 2005 8.752 8.793 8.682 8.736 146,790 +0.01(+0.15%)
Nov 16, 2005 8.959 8.959 8.560 8.723 342,824 -0.17(-1.94%)
Nov 15, 2005 8.704 8.927 8.615 8.895 267,547 +0.22(+2.57%)
Nov 14, 2005 8.895 8.895 8.608 8.672 200,111 -0.19(-2.12%)
Nov 11, 2005 8.771 8.924 8.672 8.860 280,720 -0.04(-0.39%)
Nov 10, 2005 8.586 8.956 8.487 8.895 342,824 +0.31(+3.60%)
Nov 09, 2005 8.465 8.634 8.340 8.586 485,223 +0.13(+1.58%)
Nov 08, 2005 8.018 8.528 8.018 8.452 655,851 +0.39(+4.78%)
Nov 07, 2005 8.289 8.289 7.827 8.066 1,953,754 -0.67(-7.66%)
Nov 04, 2005 8.764 8.831 8.608 8.736 185,997 -0.03(-0.33%)
Nov 03, 2005 8.748 8.809 8.672 8.764 175,019 +0.05(+0.55%)
Nov 02, 2005 8.481 8.717 8.385 8.717 227,399 +0.25(+2.98%)
Nov 01, 2005 8.411 8.564 8.296 8.465 270,683 +0.06(+0.72%)
Oct 31, 2005 8.449 8.586 8.388 8.404 300,481 -0.03(-0.34%)
Oct 28, 2005 8.570 8.573 8.414 8.433 343,138 -0.13(-1.49%)
Oct 27, 2005 8.761 8.764 8.560 8.560 116,679 -0.20(-2.29%)
Oct 26, 2005 8.844 8.844 8.704 8.761 295,148 -0.10(-1.15%)
Oct 25, 2005 8.768 8.866 8.608 8.863 260,333 -0.05(-0.54%)
Oct 24, 2005 8.895 8.949 8.838 8.911 527,566 +0.14(+1.64%)
Oct 21, 2005 8.564 8.831 8.564 8.768 334,983 +0.17(+1.97%)
Oct 20, 2005 8.841 8.879 8.538 8.599 315,536 -0.23(-2.57%)
Oct 19, 2005 8.748 8.841 8.646 8.825 602,844 +0.08(+0.87%)
Oct 18, 2005 8.924 8.946 8.713 8.748 555,168 -0.17(-1.89%)
Oct 17, 2005 8.879 8.959 8.825 8.917 447,898 +0.03(+0.29%)
Oct 14, 2005 8.720 8.914 8.659 8.892 394,891 +0.25(+2.92%)
Oct 13, 2005 8.748 8.777 8.532 8.640 397,086 -0.11(-1.24%)
Oct 12, 2005 8.895 8.984 8.666 8.748 422,179 -0.18(-2.04%)
Oct 11, 2005 9.179 9.224 8.927 8.930 400,536 -0.25(-2.71%)
Oct 10, 2005 9.275 9.357 9.128 9.179 840,907 -0.13(-1.37%)
Oct 07, 2005 9.208 9.380 9.182 9.306 207,639 +0.10(+1.07%)
Oct 06, 2005 9.198 9.278 9.118 9.208 467,658 +0.01(+0.10%)
Oct 05, 2005 9.166 9.198 9.007 9.198 257,510 -0.02(-0.21%)
Oct 04, 2005 9.144 9.278 9.064 9.217 603,784 +0.07(+0.80%)
Oct 03, 2005 8.927 9.144 8.905 9.144 345,333 +0.18(+2.06%)
Sep 30, 2005 9.118 9.134 8.927 8.959 269,742 -0.16(-1.75%)
Sep 29, 2005 9.045 9.118 9.007 9.118 254,687 +0.04(+0.39%)
Sep 28, 2005 9.032 9.121 9.010 9.083 288,248 +0.04(+0.49%)
Sep 27, 2005 8.972 9.169 8.972 9.039 215,794 +0.05(+0.53%)
Sep 26, 2005 9.023 9.090 8.991 8.991 185,997 -0.02(-0.25%)
Sep 23, 2005 9.013 9.090 8.944 9.013 203,248 +0.01(+0.07%)
Sep 22, 2005 9.023 9.096 8.991 9.007 222,694 -0.05(-0.53%)
Sep 21, 2005 9.042 9.093 8.972 9.055 422,492 +0.01(+0.14%)
Sep 20, 2005 9.214 9.262 8.965 9.042 500,906 -0.15(-1.66%)
Sep 19, 2005 9.166 9.208 9.134 9.195 485,537 +0.02(+0.24%)
Sep 16, 2005 9.182 9.182 9.150 9.173 338,746 -0.01(-0.07%)
Sep 15, 2005 9.160 9.182 9.150 9.179 240,886 -0.02(-0.21%)
Sep 14, 2005 9.214 9.214 9.166 9.198 501,219 -0.02(-0.21%)
Sep 13, 2005 9.195 9.252 9.109 9.217 415,905 +0.02(+0.24%)
Sep 12, 2005 9.019 9.243 8.994 9.195 362,270 +0.11(+1.16%)
Sep 09, 2005 9.204 9.224 9.048 9.090 342,510 -0.11(-1.18%)
Sep 08, 2005 9.121 9.278 9.118 9.198 605,039 +0.07(+0.73%)
Sep 07, 2005 9.131 9.211 9.102 9.131 536,349 -0.06(-0.69%)
Sep 06, 2005 9.007 9.236 8.978 9.195 414,651 +0.19(+2.09%)
Sep 02, 2005 8.991 9.007 8.933 9.007 259,392 +0.04(+0.43%)
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.