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 (%)
Sep 28, 2007 6.273 6.289 6.018 6.034 391,666 -0.19(-3.13%)
Sep 27, 2007 6.209 6.321 6.209 6.228 561,670 +0.07(+1.09%)
Sep 26, 2007 6.225 6.248 6.043 6.161 493,105 +0.01(+0.16%)
Sep 25, 2007 6.228 6.238 6.107 6.152 344,390 -0.14(-2.18%)
Sep 24, 2007 6.404 6.420 6.216 6.289 616,146 -0.10(-1.55%)
Sep 21, 2007 6.561 6.596 6.372 6.388 733,865 -0.19(-2.91%)
Sep 20, 2007 6.845 6.899 6.497 6.580 488,408 -0.24(-3.56%)
Sep 19, 2007 6.653 7.017 6.618 6.822 1,213,194 +0.27(+4.04%)
Sep 18, 2007 6.289 6.625 6.103 6.557 950,518 +0.33(+5.23%)
Sep 17, 2007 6.372 6.372 6.081 6.232 615,207 -0.13(-2.11%)
Sep 14, 2007 6.126 6.375 5.622 6.366 611,763 +0.24(+3.91%)
Sep 13, 2007 6.030 6.222 5.995 6.126 276,451 +0.13(+2.18%)
Sep 12, 2007 5.944 6.123 5.944 5.995 324,666 +0.01(+0.11%)
Sep 11, 2007 5.794 6.002 5.756 5.989 734,178 +0.19(+3.36%)
Sep 10, 2007 5.986 6.050 5.752 5.794 576,385 -0.18(-3.05%)
Sep 07, 2007 6.072 6.078 5.810 5.976 655,281 -0.15(-2.40%)
Sep 06, 2007 6.273 6.276 6.101 6.123 482,147 -0.15(-2.39%)
Sep 05, 2007 6.503 6.522 6.260 6.273 787,402 -0.24(-3.63%)
Sep 04, 2007 6.423 6.608 6.372 6.509 525,665 +0.11(+1.80%)
Aug 31, 2007 6.251 6.410 6.171 6.394 835,930 +0.31(+5.09%)
Aug 30, 2007 6.056 6.101 5.970 6.085 732,613 +0.03(+0.47%)
Aug 29, 2007 5.989 6.117 5.912 6.056 596,422 +0.11(+1.88%)
Aug 28, 2007 6.193 6.222 5.941 5.944 297,428 -0.28(-4.47%)
Aug 27, 2007 6.228 6.228 6.129 6.222 517,525 -0.03(-0.41%)
Aug 24, 2007 6.382 6.382 6.126 6.248 896,042 -0.11(-1.81%)
Aug 23, 2007 6.474 6.545 6.334 6.363 781,141 +0.05(+0.81%)
Aug 22, 2007 6.065 6.513 6.027 6.311 1,552,889 +0.32(+5.39%)
Aug 21, 2007 6.149 6.149 5.951 5.989 966,485 -0.11(-1.88%)
Aug 20, 2007 6.072 6.276 6.072 6.104 782,706 +0.01(+0.21%)
Aug 17, 2007 6.113 6.739 5.941 6.091 1,850,631 +0.22(+3.75%)
Aug 16, 2007 5.222 5.887 5.126 5.871 3,736,953 +0.49(+9.08%)
Aug 15, 2007 5.043 5.580 4.443 5.382 4,239,764 -0.19(-3.38%)
Aug 14, 2007 5.829 5.887 5.513 5.570 1,510,936 -0.25(-4.23%)
Aug 13, 2007 5.705 5.970 5.673 5.816 1,498,100 -0.08(-1.41%)
Aug 10, 2007 6.155 6.448 5.826 5.899 1,835,916 -0.21(-3.40%)
Aug 09, 2007 6.343 6.548 5.960 6.107 2,039,732 -0.24(-3.73%)
Aug 08, 2007 6.149 7.052 5.836 6.343 2,469,282 +0.33(+5.47%)
Aug 07, 2007 6.133 6.238 5.973 6.014 1,264,540 -0.12(-1.93%)
Aug 06, 2007 6.171 6.196 5.669 6.133 2,037,854 +0.08(+1.27%)
Aug 03, 2007 6.244 6.407 6.053 6.056 2,436,095 -0.27(-4.34%)
Aug 02, 2007 5.915 6.363 5.915 6.331 1,935,476 +0.42(+7.02%)
Aug 01, 2007 6.149 6.212 5.353 5.915 4,356,230 -0.39(-6.23%)
Jul 31, 2007 6.787 6.918 6.308 6.308 1,829,654 -0.40(-5.95%)
Jul 30, 2007 6.969 6.969 6.561 6.707 1,249,825 -0.24(-3.49%)
Jul 27, 2007 7.043 7.235 6.928 6.950 806,187 -0.10(-1.45%)
Jul 26, 2007 7.209 7.219 6.886 7.052 1,353,142 -0.17(-2.39%)
Jul 25, 2007 7.442 7.560 7.148 7.225 2,445,174 -0.27(-3.58%)
Jul 24, 2007 7.602 7.717 7.442 7.493 800,865 -0.18(-2.33%)
Jul 23, 2007 7.793 7.877 7.567 7.672 737,622 -0.08(-1.07%)
Jul 20, 2007 7.960 7.960 7.682 7.755 625,538 -0.20(-2.49%)
Jul 19, 2007 7.995 8.036 7.944 7.953 479,642 -0.02(-0.24%)
Jul 18, 2007 7.979 7.988 7.793 7.972 580,768 -0.08(-0.95%)
Jul 17, 2007 8.046 8.167 8.020 8.049 979,322 -0.01(-0.12%)
Jul 16, 2007 8.055 8.177 8.043 8.059 256,727 -0.01(-0.08%)
Jul 13, 2007 8.084 8.106 8.007 8.065 428,296 -0.05(-0.59%)
Jul 12, 2007 8.049 8.202 7.963 8.113 470,250 +0.14(+1.80%)
Jul 11, 2007 8.049 8.084 7.921 7.969 331,241 -0.10(-1.19%)
Jul 10, 2007 8.266 8.285 8.065 8.065 603,623 -0.22(-2.66%)
Jul 09, 2007 8.327 8.407 8.260 8.285 708,505 -0.04(-0.50%)
Jul 06, 2007 8.407 8.407 8.320 8.327 247,648 +0.00(+0.04%)
Jul 05, 2007 8.381 8.420 8.276 8.324 944,883 -0.06(-0.72%)
Jul 03, 2007 8.413 8.413 8.289 8.384 205,069 -0.05(-0.57%)
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.