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, 2007 5.235 5.235 5.110 5.146 1,448,379 -0.11(-2.01%)
Dec 28, 2007 5.510 5.526 5.222 5.251 911,852 -0.14(-2.61%)
Dec 27, 2007 5.644 5.692 5.334 5.392 1,069,217 -0.32(-5.65%)
Dec 26, 2007 5.657 5.794 5.526 5.714 750,458 -0.03(-0.45%)
Dec 24, 2007 5.513 5.749 5.508 5.740 294,297 +0.25(+4.54%)
Dec 21, 2007 5.507 5.507 5.312 5.491 1,452,703 +0.08(+1.42%)
Dec 20, 2007 5.455 5.455 5.264 5.414 1,291,099 +0.00(+0.06%)
Dec 19, 2007 5.430 5.430 5.318 5.411 476,524 -0.02(-0.35%)
Dec 18, 2007 5.334 5.440 5.270 5.430 661,856 +0.17(+3.28%)
Dec 17, 2007 5.583 5.583 5.245 5.257 884,458 -0.27(-4.97%)
Dec 14, 2007 5.705 5.765 5.497 5.532 429,862 -0.20(-3.56%)
Dec 13, 2007 5.692 5.749 5.510 5.737 662,482 -0.02(-0.28%)
Dec 12, 2007 5.788 5.941 5.606 5.752 1,429,848 -0.03(-0.44%)
Dec 11, 2007 6.088 6.088 5.730 5.778 862,652 -0.21(-3.47%)
Dec 10, 2007 5.778 6.133 5.701 5.986 913,261 +0.31(+5.52%)
Dec 07, 2007 5.689 5.784 5.669 5.673 767,997 -0.01(-0.11%)
Dec 06, 2007 5.538 5.762 5.465 5.679 1,050,705 +0.16(+2.89%)
Dec 05, 2007 5.468 5.590 5.404 5.519 662,795 +0.12(+2.25%)
Dec 04, 2007 5.500 5.590 5.398 5.398 749,206 -0.13(-2.42%)
Dec 03, 2007 5.446 5.663 5.446 5.532 748,267 +0.07(+1.29%)
Nov 30, 2007 5.625 5.644 5.433 5.462 690,033 -0.03(-0.58%)
Nov 29, 2007 5.318 5.494 5.254 5.494 721,254 +0.17(+3.18%)
Nov 28, 2007 5.340 5.475 5.216 5.324 1,966,881 +0.13(+2.58%)
Nov 27, 2007 5.401 5.494 5.117 5.190 1,067,642 -0.18(-3.39%)
Nov 26, 2007 5.561 5.590 5.305 5.372 641,546 -0.10(-1.81%)
Nov 23, 2007 5.277 5.516 5.232 5.471 378,876 +0.25(+4.71%)
Nov 21, 2007 5.296 5.344 5.168 5.225 796,168 -0.18(-3.31%)
Nov 20, 2007 5.606 5.625 5.302 5.404 662,795 -0.13(-2.37%)
Nov 19, 2007 5.599 5.612 5.433 5.535 666,552 -0.06(-1.08%)
Nov 16, 2007 5.637 5.730 5.430 5.596 822,154 -0.04(-0.79%)
Nov 15, 2007 5.657 5.794 5.606 5.641 1,096,102 -0.08(-1.40%)
Nov 14, 2007 5.922 5.951 5.631 5.721 1,362,848 -0.21(-3.61%)
Nov 13, 2007 5.941 5.979 5.622 5.935 1,346,255 -0.02(-0.38%)
Nov 12, 2007 5.768 6.081 5.768 5.957 1,460,217 +0.26(+4.60%)
Nov 09, 2007 5.542 5.887 5.398 5.695 2,485,875 +0.34(+6.38%)
Nov 08, 2007 5.408 5.459 5.190 5.353 1,733,807 +0.08(+1.51%)
Nov 07, 2007 5.669 5.669 5.273 5.273 1,103,537 -0.43(-7.51%)
Nov 06, 2007 5.334 5.864 5.277 5.701 1,460,217 +0.47(+9.04%)
Nov 05, 2007 5.219 5.408 5.174 5.229 1,711,857 -0.07(-1.27%)
Nov 02, 2007 5.845 5.861 5.283 5.296 2,079,494 -0.49(-8.45%)
Nov 01, 2007 5.947 5.982 5.749 5.784 1,071,055 -0.25(-4.08%)
Oct 31, 2007 5.864 6.030 5.778 6.030 798,047 +0.20(+3.40%)
Oct 30, 2007 5.989 5.998 5.800 5.832 692,538 -0.16(-2.61%)
Oct 29, 2007 6.008 6.126 5.909 5.989 1,040,060 +0.01(+0.11%)
Oct 26, 2007 6.005 6.085 5.909 5.982 763,608 +0.11(+1.85%)
Oct 25, 2007 5.861 5.970 5.765 5.874 1,186,269 +0.05(+0.82%)
Oct 24, 2007 5.935 5.973 5.749 5.826 641,819 -0.10(-1.72%)
Oct 23, 2007 6.037 6.129 5.867 5.928 650,898 -0.06(-1.01%)
Oct 22, 2007 5.740 6.050 5.689 5.989 501,558 +0.22(+3.82%)
Oct 19, 2007 5.781 5.845 5.711 5.768 1,404,488 -0.02(-0.39%)
Oct 18, 2007 5.851 5.855 5.749 5.791 904,808 -0.13(-2.21%)
Oct 17, 2007 5.957 6.072 5.781 5.922 485,904 +0.01(+0.22%)
Oct 16, 2007 5.931 6.008 5.749 5.909 947,074 -0.04(-0.59%)
Oct 15, 2007 6.113 6.158 5.909 5.944 885,397 -0.15(-2.46%)
Oct 12, 2007 6.311 6.355 6.030 6.094 1,007,812 -0.22(-3.44%)
Oct 11, 2007 6.420 6.506 6.289 6.311 679,389 -0.10(-1.54%)
Oct 10, 2007 6.356 6.525 6.356 6.410 488,408 +0.05(+0.85%)
Oct 09, 2007 6.404 6.474 6.248 6.356 1,162,162 -0.07(-1.14%)
Oct 08, 2007 6.532 6.602 6.382 6.430 306,820 -0.05(-0.79%)
Oct 05, 2007 6.701 6.746 6.379 6.481 619,590 -0.08(-1.17%)
Oct 04, 2007 6.660 6.688 6.535 6.557 626,165 -0.07(-1.01%)
Oct 03, 2007 6.589 6.701 6.509 6.624 493,418 +0.03(+0.48%)
Oct 02, 2007 6.449 6.791 6.449 6.593 505,628 +0.18(+2.84%)
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.