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 7.923 7.923 7.811 7.824 96,605 -0.07(-0.85%)
Dec 30, 2004 7.824 7.923 7.818 7.891 106,956 +0.07(+0.86%)
Dec 29, 2004 7.779 7.830 7.757 7.824 96,291 +0.06(+0.78%)
Dec 28, 2004 7.731 7.811 7.731 7.763 97,232 +0.07(+0.87%)
Dec 27, 2004 7.779 7.811 7.668 7.696 52,066 -0.07(-0.86%)
Dec 23, 2004 7.700 7.779 7.674 7.763 74,649 +0.09(+1.12%)
Dec 22, 2004 7.652 7.779 7.652 7.677 116,052 +0.02(+0.29%)
Dec 21, 2004 7.652 7.696 7.575 7.655 225,831 +0.01(+0.08%)
Dec 20, 2004 7.747 7.747 7.639 7.649 84,686 -0.10(-1.32%)
Dec 17, 2004 7.540 7.770 7.524 7.751 298,912 +0.23(+3.05%)
Dec 16, 2004 7.508 7.543 7.476 7.521 114,483 +0.06(+0.86%)
Dec 15, 2004 7.448 7.486 7.413 7.457 135,812 +0.01(+0.17%)
Dec 14, 2004 7.457 7.489 7.352 7.444 115,111 -0.02(-0.21%)
Dec 13, 2004 7.540 7.594 7.457 7.460 142,085 -0.06(-0.76%)
Dec 10, 2004 7.444 7.518 7.413 7.518 130,793 +0.09(+1.20%)
Dec 09, 2004 7.460 7.473 7.429 7.429 212,030 -0.02(-0.21%)
Dec 08, 2004 7.387 7.460 7.387 7.444 354,743 +0.05(+0.69%)
Dec 07, 2004 7.601 7.604 7.378 7.393 96,919 -0.21(-2.73%)
Dec 06, 2004 7.591 7.604 7.556 7.601 116,679 +0.02(+0.29%)
Dec 03, 2004 7.572 7.604 7.511 7.578 224,890 +0.01(+0.08%)
Dec 02, 2004 7.588 7.598 7.537 7.572 251,237 -0.02(-0.21%)
Dec 01, 2004 7.572 7.715 7.540 7.588 607,548 +0.06(+0.85%)
Nov 30, 2004 7.429 7.540 7.336 7.524 256,255 +0.07(+0.90%)
Nov 29, 2004 7.362 7.505 7.301 7.457 180,351 +0.08(+1.08%)
Nov 26, 2004 7.362 7.397 7.317 7.378 51,752 +0.05(+0.65%)
Nov 24, 2004 7.253 7.365 7.253 7.330 110,406 +0.04(+0.61%)
Nov 23, 2004 7.237 7.333 7.196 7.285 314,595 +0.03(+0.44%)
Nov 22, 2004 6.963 7.301 6.963 7.253 351,920 +0.32(+4.60%)
Nov 19, 2004 6.918 6.966 6.887 6.934 224,262 +0.08(+1.16%)
Nov 18, 2004 6.902 6.918 6.823 6.855 111,033 -0.06(-0.92%)
Nov 17, 2004 6.998 6.998 6.887 6.918 109,779 -0.05(-0.69%)
Nov 16, 2004 6.931 7.001 6.877 6.966 324,632 +0.18(+2.68%)
Nov 15, 2004 6.832 6.832 6.746 6.785 180,978 -0.05(-0.75%)
Nov 12, 2004 6.839 6.845 6.791 6.836 108,210 +0.02(+0.23%)
Nov 11, 2004 6.711 6.871 6.711 6.820 206,384 +0.12(+1.86%)
Nov 10, 2004 6.711 6.727 6.679 6.695 225,203 +0.01(+0.10%)
Nov 09, 2004 6.663 6.727 6.631 6.689 125,461 +0.06(+0.87%)
Nov 08, 2004 6.456 6.714 6.456 6.631 187,565 +0.13(+2.06%)
Nov 05, 2004 6.657 6.663 6.469 6.498 194,152 -0.17(-2.49%)
Nov 04, 2004 6.740 6.813 6.654 6.663 107,583 -0.07(-0.99%)
Nov 03, 2004 6.861 6.871 6.727 6.730 288,562 -0.11(-1.68%)
Nov 02, 2004 6.823 6.887 6.816 6.845 216,107 +0.02(+0.33%)
Nov 01, 2004 6.759 6.823 6.734 6.823 171,569 +0.16(+2.39%)
Oct 29, 2004 6.651 6.823 6.631 6.663 1,765,875 +0.02(+0.24%)
Oct 28, 2004 6.679 6.695 6.631 6.647 187,565 -0.02(-0.24%)
Oct 27, 2004 6.663 6.695 6.568 6.663 80,609 +0.03(+0.48%)
Oct 26, 2004 6.695 6.695 6.600 6.631 106,642 -0.05(-0.72%)
Oct 25, 2004 6.580 6.695 6.574 6.679 40,775 +0.04(+0.53%)
Oct 22, 2004 6.727 6.737 6.644 6.644 28,856 -0.07(-1.00%)
Oct 21, 2004 6.727 6.791 6.695 6.711 152,122 -0.03(-0.47%)
Oct 20, 2004 6.759 6.775 6.734 6.743 119,188 -0.03(-0.38%)
Oct 19, 2004 6.855 6.855 6.730 6.769 96,291 -0.09(-1.26%)
Oct 18, 2004 6.807 6.887 6.807 6.855 223,008 +0.02(+0.23%)
Oct 15, 2004 6.839 6.883 6.791 6.839 87,195 +0.02(+0.28%)
Oct 14, 2004 6.880 6.887 6.765 6.820 57,712 -0.09(-1.25%)
Oct 13, 2004 7.030 7.030 6.906 6.906 194,152 -0.19(-2.65%)
Oct 12, 2004 7.094 7.113 7.062 7.094 102,565 -0.02(-0.22%)
Oct 11, 2004 7.078 7.119 7.062 7.110 110,406 +0.05(+0.68%)
Oct 08, 2004 7.046 7.116 7.036 7.062 177,528 +0.08(+1.10%)
Oct 07, 2004 7.014 7.094 6.982 6.985 52,693 -0.03(-0.41%)
Oct 06, 2004 7.135 7.138 7.014 7.014 219,244 -0.11(-1.52%)
Oct 05, 2004 7.218 7.285 7.122 7.122 184,115 -0.11(-1.50%)
Oct 04, 2004 7.368 7.403 7.173 7.231 168,432 -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.