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

Arbor Realty Trust (NY: ABR )

14.68 -0.42 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Jul 30, 2004 6.180 6.196 6.027 6.069 1,163,101 -0.11(-1.81%)
Jul 29, 2004 5.941 6.180 5.941 6.180 479,642 +0.24(+4.03%)
Jul 28, 2004 6.046 6.065 5.909 5.941 432,680 -0.11(-1.74%)
Jul 27, 2004 5.915 6.053 5.765 6.046 274,260 +0.13(+2.16%)
Jul 26, 2004 6.011 6.021 5.877 5.919 37,569 -0.06(-1.07%)
Jul 23, 2004 5.989 6.002 5.880 5.982 64,808 +0.01(+0.11%)
Jul 22, 2004 6.011 6.037 5.925 5.976 45,396 -0.04(-0.58%)
Jul 21, 2004 6.212 6.212 5.995 6.011 120,223 -0.19(-3.14%)
Jul 20, 2004 6.244 6.244 6.180 6.206 17,845 -0.03(-0.41%)
Jul 19, 2004 6.158 6.232 6.149 6.232 7,513 +0.05(+0.77%)
Jul 16, 2004 6.228 6.264 6.149 6.184 87,036 -0.05(-0.77%)
Jul 15, 2004 6.382 6.382 6.228 6.232 45,396 -0.14(-2.21%)
Jul 14, 2004 6.388 6.433 6.372 6.372 123,667 -0.01(-0.10%)
Jul 13, 2004 6.388 6.420 6.308 6.379 159,045 -0.02(-0.30%)
Jul 12, 2004 6.372 6.404 6.356 6.398 19,098 +0.01(+0.10%)
Jul 09, 2004 6.375 6.414 6.340 6.391 164,681 +0.00(+0.05%)
Jul 08, 2004 6.404 6.436 6.372 6.388 56,667 -0.03(-0.45%)
Jul 07, 2004 6.388 6.417 6.356 6.417 113,022 +0.03(+0.45%)
Jul 06, 2004 6.379 6.404 6.356 6.388 108,326 +0.00(+0.05%)
Jul 02, 2004 6.244 6.385 6.241 6.385 189,414 +0.16(+2.51%)
Jul 01, 2004 6.244 6.315 6.228 6.228 180,022 -0.14(-2.26%)
Jun 30, 2004 6.324 6.372 6.276 6.372 107,074 +0.06(+0.91%)
Jun 29, 2004 6.308 6.375 6.292 6.315 74,513 +0.01(+0.15%)
Jun 28, 2004 6.404 6.404 6.276 6.305 56,667 -0.08(-1.30%)
Jun 25, 2004 6.436 6.522 6.388 6.388 623,973 -0.07(-1.14%)
Jun 24, 2004 6.516 6.516 6.359 6.462 216,653 -0.07(-1.03%)
Jun 23, 2004 6.548 6.551 6.493 6.529 57,294 -0.05(-0.78%)
Jun 22, 2004 6.580 6.631 6.564 6.580 122,415 +0.02(+0.24%)
Jun 21, 2004 6.707 6.707 6.468 6.564 217,279 -0.13(-1.91%)
Jun 18, 2004 6.532 6.692 6.532 6.692 66,373 +0.14(+2.10%)
Jun 17, 2004 6.433 6.596 6.433 6.554 116,153 +0.13(+1.99%)
Jun 16, 2004 6.410 6.426 6.359 6.426 78,270 +0.04(+0.60%)
Jun 15, 2004 6.388 6.430 6.350 6.388 277,078 +0.00(+0.00%)
Jun 14, 2004 6.260 6.388 6.225 6.388 840,626 +0.11(+1.78%)
Jun 10, 2004 6.209 6.324 6.209 6.276 56,041 +0.09(+1.39%)
Jun 09, 2004 6.149 6.190 6.149 6.190 32,873 +0.04(+0.68%)
Jun 08, 2004 6.069 6.149 6.069 6.149 120,849 +0.10(+1.58%)
Jun 07, 2004 6.053 6.081 6.027 6.053 1,146,821 -0.01(-0.16%)
Jun 04, 2004 6.129 6.133 6.037 6.062 50,406 -0.05(-0.84%)
Jun 03, 2004 6.149 6.177 6.104 6.113 43,831 -0.03(-0.52%)
Jun 02, 2004 6.021 6.161 6.021 6.145 188,162 +0.13(+2.23%)
Jun 01, 2004 6.053 6.069 5.909 6.011 66,373 -0.04(-0.74%)
May 28, 2004 6.046 6.101 5.989 6.056 61,051 -0.01(-0.11%)
May 27, 2004 6.050 6.069 6.037 6.062 140,574 +0.01(+0.16%)
May 26, 2004 6.021 6.065 6.011 6.053 15,341 +0.05(+0.80%)
May 25, 2004 5.979 6.005 5.957 6.005 21,915 +0.04(+0.64%)
May 24, 2004 6.053 6.069 5.877 5.966 55,728 -0.09(-1.53%)
May 21, 2004 6.069 6.129 6.053 6.059 102,691 +0.00(+0.00%)
May 20, 2004 6.078 6.126 6.037 6.059 96,742 -0.02(-0.26%)
May 19, 2004 6.062 6.097 6.050 6.075 63,868 -0.02(-0.31%)
May 18, 2004 6.094 6.126 6.053 6.094 81,088 +0.03(+0.42%)
May 17, 2004 6.180 6.180 6.021 6.069 123,980 -0.12(-2.01%)
May 14, 2004 6.165 6.196 6.149 6.193 29,116 +0.04(+0.67%)
May 13, 2004 6.149 6.187 6.139 6.152 118,032 +0.02(+0.31%)
May 12, 2004 6.133 6.184 6.117 6.133 84,219 +0.06(+0.95%)
May 11, 2004 6.133 6.133 6.072 6.075 89,541 -0.06(-1.04%)
May 10, 2004 6.117 6.139 6.005 6.139 235,751 -0.03(-0.41%)
May 07, 2004 6.324 6.324 6.158 6.165 97,994 -0.22(-3.50%)
May 06, 2004 6.260 6.391 6.228 6.388 260,484 +0.13(+2.09%)
May 05, 2004 6.187 6.257 6.180 6.257 30,995 +0.06(+0.98%)
May 04, 2004 6.228 6.260 6.165 6.196 190,354 -0.03(-0.41%)
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.