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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2004 7.937 7.937 7.825 7.838 96,429 -0.07(-0.85%)
Dec 30, 2004 7.838 7.937 7.832 7.905 106,761 +0.07(+0.86%)
Dec 29, 2004 7.793 7.845 7.771 7.838 96,116 +0.06(+0.78%)
Dec 28, 2004 7.746 7.825 7.746 7.777 97,055 +0.07(+0.87%)
Dec 27, 2004 7.793 7.825 7.682 7.710 51,971 -0.07(-0.86%)
Dec 23, 2004 7.714 7.793 7.688 7.777 74,513 +0.09(+1.12%)
Dec 22, 2004 7.666 7.793 7.666 7.691 115,840 +0.02(+0.29%)
Dec 21, 2004 7.666 7.710 7.589 7.669 225,419 +0.01(+0.08%)
Dec 20, 2004 7.762 7.762 7.653 7.663 84,532 -0.10(-1.32%)
Dec 17, 2004 7.554 7.784 7.538 7.765 298,367 +0.23(+3.05%)
Dec 16, 2004 7.522 7.557 7.490 7.535 114,275 +0.06(+0.86%)
Dec 15, 2004 7.461 7.500 7.426 7.471 135,564 +0.01(+0.17%)
Dec 14, 2004 7.471 7.503 7.365 7.458 114,901 -0.02(-0.21%)
Dec 13, 2004 7.554 7.608 7.471 7.474 141,826 -0.06(-0.76%)
Dec 10, 2004 7.458 7.532 7.426 7.532 130,555 +0.09(+1.20%)
Dec 09, 2004 7.474 7.487 7.442 7.442 211,643 -0.02(-0.21%)
Dec 08, 2004 7.401 7.474 7.401 7.458 354,096 +0.05(+0.69%)
Dec 07, 2004 7.615 7.618 7.391 7.407 96,742 -0.21(-2.73%)
Dec 06, 2004 7.605 7.618 7.570 7.615 116,466 +0.02(+0.29%)
Dec 03, 2004 7.586 7.618 7.525 7.592 224,480 +0.01(+0.08%)
Dec 02, 2004 7.602 7.611 7.551 7.586 250,779 -0.02(-0.21%)
Dec 01, 2004 7.586 7.730 7.554 7.602 606,440 +0.06(+0.85%)
Nov 30, 2004 7.442 7.554 7.349 7.538 255,788 +0.07(+0.90%)
Nov 29, 2004 7.375 7.519 7.314 7.471 180,022 +0.08(+1.08%)
Nov 26, 2004 7.375 7.410 7.330 7.391 51,658 +0.05(+0.65%)
Nov 24, 2004 7.266 7.378 7.266 7.343 110,205 +0.04(+0.61%)
Nov 23, 2004 7.250 7.346 7.209 7.298 314,021 +0.03(+0.44%)
Nov 22, 2004 6.976 7.314 6.976 7.266 351,278 +0.32(+4.60%)
Nov 19, 2004 6.931 6.979 6.899 6.947 223,854 +0.08(+1.16%)
Nov 18, 2004 6.915 6.931 6.835 6.867 110,831 -0.06(-0.92%)
Nov 17, 2004 7.011 7.011 6.899 6.931 109,578 -0.05(-0.69%)
Nov 16, 2004 6.944 7.014 6.890 6.979 324,040 +0.18(+2.68%)
Nov 15, 2004 6.845 6.845 6.759 6.797 180,648 -0.05(-0.75%)
Nov 12, 2004 6.851 6.858 6.803 6.848 108,013 +0.02(+0.23%)
Nov 11, 2004 6.723 6.883 6.723 6.832 206,008 +0.12(+1.86%)
Nov 10, 2004 6.723 6.739 6.692 6.707 224,793 +0.01(+0.10%)
Nov 09, 2004 6.676 6.739 6.644 6.701 125,233 +0.06(+0.87%)
Nov 08, 2004 6.468 6.727 6.468 6.644 187,223 +0.13(+2.06%)
Nov 05, 2004 6.669 6.676 6.481 6.509 193,798 -0.17(-2.49%)
Nov 04, 2004 6.752 6.826 6.666 6.676 107,387 -0.07(-0.99%)
Nov 03, 2004 6.874 6.883 6.739 6.743 288,035 -0.11(-1.68%)
Nov 02, 2004 6.835 6.899 6.829 6.858 215,713 +0.02(+0.33%)
Nov 01, 2004 6.771 6.835 6.746 6.835 171,256 +0.16(+2.39%)
Oct 29, 2004 6.663 6.835 6.644 6.676 1,762,654 +0.02(+0.24%)
Oct 28, 2004 6.692 6.707 6.644 6.660 187,223 -0.02(-0.24%)
Oct 27, 2004 6.676 6.707 6.580 6.676 80,462 +0.03(+0.48%)
Oct 26, 2004 6.707 6.707 6.612 6.644 106,448 -0.05(-0.72%)
Oct 25, 2004 6.593 6.707 6.586 6.692 40,700 +0.04(+0.53%)
Oct 22, 2004 6.739 6.749 6.656 6.656 28,803 -0.07(-1.00%)
Oct 21, 2004 6.739 6.803 6.707 6.723 151,845 -0.03(-0.47%)
Oct 20, 2004 6.771 6.787 6.746 6.755 118,971 -0.03(-0.38%)
Oct 19, 2004 6.867 6.867 6.743 6.781 96,116 -0.09(-1.26%)
Oct 18, 2004 6.819 6.899 6.819 6.867 222,601 +0.02(+0.23%)
Oct 15, 2004 6.851 6.896 6.803 6.851 87,036 +0.02(+0.28%)
Oct 14, 2004 6.893 6.899 6.778 6.832 57,607 -0.09(-1.25%)
Oct 13, 2004 7.043 7.043 6.918 6.918 193,798 -0.19(-2.65%)
Oct 12, 2004 7.107 7.126 7.075 7.107 102,377 -0.02(-0.22%)
Oct 11, 2004 7.091 7.132 7.075 7.123 110,205 +0.05(+0.68%)
Oct 08, 2004 7.059 7.129 7.049 7.075 177,204 +0.08(+1.10%)
Oct 07, 2004 7.027 7.107 6.995 6.998 52,597 -0.03(-0.41%)
Oct 06, 2004 7.148 7.151 7.027 7.027 218,844 -0.11(-1.52%)
Oct 05, 2004 7.231 7.298 7.136 7.136 183,779 -0.11(-1.50%)
Oct 04, 2004 7.381 7.417 7.187 7.244 168,125 -0.06(-0.79%)
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.