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

Arbor Realty Trust (NY: ABR )

12.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 29, 2006 8.441 8.517 8.395 8.395 420,773 -0.03(-0.35%)
Sep 28, 2006 8.520 8.520 8.372 8.425 277,065 -0.08(-0.97%)
Sep 27, 2006 8.369 8.556 8.369 8.507 232,612 +0.11(+1.29%)
Sep 26, 2006 8.484 8.520 8.398 8.398 364,447 -0.07(-0.85%)
Sep 25, 2006 8.451 8.523 8.379 8.471 251,489 +0.02(+0.27%)
Sep 22, 2006 8.441 8.474 8.412 8.448 223,783 -0.02(-0.23%)
Sep 21, 2006 8.457 8.490 8.395 8.467 186,333 +0.01(+0.12%)
Sep 20, 2006 8.454 8.507 8.402 8.457 180,853 +0.06(+0.66%)
Sep 19, 2006 8.457 8.457 8.333 8.402 165,630 -0.07(-0.85%)
Sep 18, 2006 8.461 8.517 8.441 8.474 103,823 -0.02(-0.23%)
Sep 15, 2006 8.441 8.494 8.375 8.494 376,625 +0.05(+0.62%)
Sep 14, 2006 8.451 8.457 8.329 8.441 156,191 +0.01(+0.12%)
Sep 13, 2006 8.411 8.457 8.329 8.431 203,079 +0.04(+0.51%)
Sep 12, 2006 8.277 8.431 8.275 8.388 187,247 +0.13(+1.59%)
Sep 11, 2006 8.191 8.270 8.129 8.257 105,345 +0.06(+0.72%)
Sep 08, 2006 8.136 8.208 8.129 8.198 181,766 +0.05(+0.65%)
Sep 07, 2006 8.195 8.208 8.129 8.145 155,582 -0.05(-0.60%)
Sep 06, 2006 8.244 8.250 8.195 8.195 300,204 -0.12(-1.42%)
Sep 05, 2006 8.214 8.329 8.178 8.313 160,149 +0.08(+1.00%)
Sep 01, 2006 8.277 8.290 8.214 8.231 224,696 -0.03(-0.36%)
Aug 31, 2006 8.290 8.303 8.247 8.260 175,981 -0.03(-0.36%)
Aug 30, 2006 8.247 8.375 8.218 8.290 295,942 +0.05(+0.64%)
Aug 29, 2006 8.287 8.293 8.221 8.237 309,338 +0.03(+0.32%)
Aug 28, 2006 8.172 8.293 8.136 8.211 306,598 +0.00(+0.00%)
Aug 25, 2006 8.218 8.267 8.142 8.211 113,870 -0.01(-0.08%)
Aug 24, 2006 8.103 8.234 8.096 8.218 214,953 +0.11(+1.30%)
Aug 23, 2006 8.300 8.300 8.106 8.113 224,087 -0.19(-2.26%)
Aug 22, 2006 8.178 8.310 8.178 8.300 217,693 +0.07(+0.88%)
Aug 21, 2006 8.132 8.260 8.132 8.227 268,539 -0.04(-0.52%)
Aug 18, 2006 8.264 8.323 8.221 8.270 129,398 +0.04(+0.48%)
Aug 17, 2006 8.264 8.270 8.145 8.231 174,459 -0.03(-0.40%)
Aug 16, 2006 8.211 8.273 8.201 8.264 239,615 +0.10(+1.25%)
Aug 15, 2006 8.096 8.195 8.096 8.162 301,726 +0.15(+1.93%)
Aug 14, 2006 8.080 8.211 8.007 8.007 239,311 -0.01(-0.12%)
Aug 11, 2006 8.103 8.162 7.920 8.017 170,197 -0.11(-1.37%)
Aug 10, 2006 8.047 8.129 7.958 8.129 207,646 +0.04(+0.49%)
Aug 09, 2006 8.277 8.293 8.063 8.090 164,107 -0.14(-1.76%)
Aug 08, 2006 8.398 8.398 8.227 8.234 413,161 -0.17(-2.03%)
Aug 07, 2006 8.425 8.425 8.313 8.405 214,953 -0.00(-0.04%)
Aug 04, 2006 8.359 8.441 8.277 8.408 389,413 +0.17(+2.11%)
Aug 03, 2006 8.277 8.339 8.175 8.234 160,149 -0.26(-3.09%)
Aug 02, 2006 8.490 8.523 8.457 8.497 336,131 +0.05(+0.58%)
Aug 01, 2006 8.392 8.457 8.339 8.448 393,371 -0.02(-0.19%)
Jul 31, 2006 8.359 8.523 8.333 8.464 295,028 +0.08(+0.98%)
Jul 28, 2006 8.342 8.471 8.316 8.382 308,120 +0.09(+1.07%)
Jul 27, 2006 8.231 8.415 8.211 8.293 386,977 +0.06(+0.76%)
Jul 26, 2006 8.129 8.270 7.846 8.231 645,165 -0.22(-2.60%)
Jul 25, 2006 8.402 8.503 8.349 8.451 260,928 +0.04(+0.43%)
Jul 24, 2006 8.379 8.415 8.280 8.415 187,551 +0.09(+1.07%)
Jul 21, 2006 8.477 8.477 8.231 8.326 281,023 -0.14(-1.63%)
Jul 20, 2006 8.523 8.523 8.379 8.464 193,032 -0.06(-0.69%)
Jul 19, 2006 8.375 8.540 8.310 8.523 246,009 +0.12(+1.41%)
Jul 18, 2006 8.342 8.405 8.224 8.405 177,808 +0.10(+1.15%)
Jul 17, 2006 8.306 8.313 8.162 8.310 190,596 +0.09(+1.04%)
Jul 14, 2006 8.218 8.356 8.162 8.224 304,162 +0.01(+0.08%)
Jul 13, 2006 8.208 8.283 8.191 8.218 205,819 +0.01(+0.08%)
Jul 12, 2006 8.270 8.283 8.182 8.211 241,746 -0.04(-0.48%)
Jul 11, 2006 8.254 8.326 8.191 8.250 231,699 -0.01(-0.08%)
Jul 10, 2006 8.227 8.342 8.227 8.257 161,672 +0.00(+0.04%)
Jul 07, 2006 8.342 8.356 8.214 8.254 204,906 -0.08(-0.95%)
Jul 06, 2006 8.290 8.372 8.260 8.333 235,657 +0.06(+0.71%)
Jul 05, 2006 8.339 8.349 8.191 8.273 415,597 +0.02(+0.20%)
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.