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

Arbor Realty Trust (NY: ABR )

13.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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, 2006 8.305 8.318 8.262 8.275 175,661 -0.03(-0.36%)
Aug 30, 2006 8.262 8.391 8.233 8.305 295,402 +0.05(+0.64%)
Aug 29, 2006 8.302 8.308 8.236 8.252 308,774 +0.03(+0.32%)
Aug 28, 2006 8.187 8.308 8.150 8.226 306,039 +0.00(+0.00%)
Aug 25, 2006 8.233 8.282 8.157 8.226 113,663 -0.01(-0.08%)
Aug 24, 2006 8.117 8.249 8.111 8.233 214,561 +0.11(+1.30%)
Aug 23, 2006 8.315 8.315 8.121 8.127 223,679 -0.19(-2.26%)
Aug 22, 2006 8.193 8.325 8.193 8.315 217,297 +0.07(+0.88%)
Aug 21, 2006 8.147 8.275 8.147 8.243 268,050 -0.04(-0.52%)
Aug 18, 2006 8.279 8.338 8.236 8.285 129,162 +0.04(+0.48%)
Aug 17, 2006 8.279 8.285 8.160 8.246 174,141 -0.03(-0.40%)
Aug 16, 2006 8.226 8.289 8.216 8.279 239,178 +0.10(+1.25%)
Aug 15, 2006 8.111 8.210 8.111 8.177 301,176 +0.15(+1.93%)
Aug 14, 2006 8.094 8.226 8.022 8.022 238,874 -0.01(-0.12%)
Aug 11, 2006 8.117 8.177 7.935 8.032 169,886 -0.11(-1.37%)
Aug 10, 2006 8.062 8.144 7.973 8.144 207,267 +0.04(+0.49%)
Aug 09, 2006 8.292 8.308 8.078 8.104 163,808 -0.14(-1.76%)
Aug 08, 2006 8.414 8.414 8.243 8.249 412,408 -0.17(-2.03%)
Aug 07, 2006 8.440 8.440 8.328 8.420 214,561 -0.00(-0.04%)
Aug 04, 2006 8.374 8.456 8.292 8.423 388,703 +0.17(+2.11%)
Aug 03, 2006 8.292 8.354 8.190 8.249 159,857 -0.26(-3.09%)
Aug 02, 2006 8.506 8.539 8.473 8.512 335,518 +0.05(+0.58%)
Aug 01, 2006 8.407 8.473 8.354 8.463 392,654 -0.02(-0.19%)
Jul 31, 2006 8.374 8.539 8.348 8.479 294,490 +0.08(+0.98%)
Jul 28, 2006 8.358 8.486 8.331 8.397 307,558 +0.09(+1.07%)
Jul 27, 2006 8.246 8.430 8.226 8.308 386,272 +0.06(+0.76%)
Jul 26, 2006 8.144 8.285 7.861 8.246 643,989 -0.22(-2.60%)
Jul 25, 2006 8.417 8.519 8.364 8.466 260,452 +0.04(+0.43%)
Jul 24, 2006 8.394 8.430 8.295 8.430 187,209 +0.09(+1.07%)
Jul 21, 2006 8.493 8.493 8.246 8.341 280,510 -0.14(-1.63%)
Jul 20, 2006 8.539 8.539 8.394 8.479 192,680 -0.06(-0.69%)
Jul 19, 2006 8.391 8.555 8.325 8.539 245,560 +0.12(+1.41%)
Jul 18, 2006 8.358 8.420 8.239 8.420 177,484 +0.10(+1.15%)
Jul 17, 2006 8.321 8.328 8.177 8.325 190,248 +0.09(+1.04%)
Jul 14, 2006 8.233 8.371 8.177 8.239 303,607 +0.01(+0.08%)
Jul 13, 2006 8.223 8.298 8.206 8.233 205,444 +0.01(+0.08%)
Jul 12, 2006 8.285 8.298 8.196 8.226 241,306 -0.04(-0.48%)
Jul 11, 2006 8.269 8.341 8.206 8.266 231,276 -0.01(-0.08%)
Jul 10, 2006 8.243 8.358 8.243 8.272 161,377 +0.00(+0.04%)
Jul 07, 2006 8.358 8.371 8.229 8.269 204,532 -0.08(-0.95%)
Jul 06, 2006 8.305 8.387 8.275 8.348 235,227 +0.06(+0.71%)
Jul 05, 2006 8.354 8.364 8.206 8.289 414,839 +0.02(+0.20%)
Jul 03, 2006 8.239 8.272 8.160 8.272 119,437 +0.03(+0.36%)
Jun 30, 2006 8.177 8.243 8.062 8.243 542,482 +0.10(+1.21%)
Jun 29, 2006 8.019 8.157 7.940 8.144 281,726 +0.16(+1.98%)
Jun 28, 2006 7.900 7.989 7.897 7.986 166,847 +0.08(+0.96%)
Jun 27, 2006 8.127 8.127 7.894 7.910 235,835 -0.18(-2.20%)
Jun 26, 2006 8.029 8.094 7.973 8.088 220,336 +0.10(+1.19%)
Jun 23, 2006 7.900 8.006 7.881 7.992 274,736 +0.10(+1.29%)
Jun 22, 2006 7.825 7.913 7.805 7.890 300,872 +0.07(+0.84%)
Jun 21, 2006 7.765 7.864 7.765 7.825 239,178 +0.05(+0.68%)
Jun 20, 2006 7.782 7.848 7.765 7.772 325,185 -0.01(-0.13%)
Jun 19, 2006 7.831 7.841 7.700 7.782 541,267 -0.05(-0.67%)
Jun 16, 2006 8.012 8.035 7.798 7.835 809,013 -0.16(-2.02%)
Jun 15, 2006 7.815 8.002 7.815 7.996 553,423 +0.18(+2.32%)
Jun 14, 2006 7.749 7.897 7.654 7.815 498,719 +0.06(+0.76%)
Jun 13, 2006 7.881 7.933 7.732 7.756 523,032 -0.14(-1.79%)
Jun 12, 2006 7.890 7.966 7.871 7.897 356,792 -0.00(-0.04%)
Jun 09, 2006 8.045 8.094 7.867 7.900 536,708 -0.11(-1.40%)
Jun 08, 2006 7.920 8.015 7.854 8.012 583,510 +0.06(+0.74%)
Jun 07, 2006 8.091 8.200 7.907 7.953 395,085 -0.11(-1.31%)
Jun 06, 2006 8.078 8.157 7.930 8.058 601,137 -0.02(-0.24%)
Jun 05, 2006 8.094 8.210 8.065 8.078 272,608 -0.02(-0.20%)
Jun 02, 2006 8.078 8.127 7.996 8.094 396,605 +0.05(+0.61%)
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.