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

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2005 10.12 10.22 10.10 10.13 206,052 +0.05(+0.49%)
Jul 28, 2005 10.07 10.15 10.02 10.09 488,994 +0.07(+0.66%)
Jul 27, 2005 9.888 10.02 9.805 10.02 459,818 +0.10(+1.00%)
Jul 26, 2005 9.842 9.921 9.773 9.921 197,238 +0.09(+0.94%)
Jul 25, 2005 9.855 9.924 9.750 9.829 281,726 -0.01(-0.10%)
Jul 22, 2005 9.898 9.898 9.815 9.838 425,172 -0.03(-0.33%)
Jul 21, 2005 9.904 9.934 9.805 9.871 244,952 +0.00(+0.00%)
Jul 20, 2005 9.865 9.907 9.835 9.871 529,718 +0.02(+0.23%)
Jul 19, 2005 9.796 9.871 9.763 9.848 274,128 +0.07(+0.67%)
Jul 18, 2005 9.690 9.789 9.621 9.782 282,638 +0.09(+0.95%)
Jul 15, 2005 9.661 9.700 9.598 9.690 424,261 +0.03(+0.31%)
Jul 14, 2005 9.799 9.799 9.657 9.661 498,719 -0.14(-1.41%)
Jul 13, 2005 9.845 9.858 9.763 9.799 476,837 -0.05(-0.47%)
Jul 12, 2005 9.773 9.884 9.657 9.845 468,936 +0.10(+0.98%)
Jul 11, 2005 10.000 10.00 9.743 9.750 385,664 -0.29(-2.85%)
Jul 08, 2005 9.707 10.20 9.684 10.04 398,124 +0.35(+3.57%)
Jul 07, 2005 9.680 9.726 9.582 9.690 209,395 -0.01(-0.10%)
Jul 06, 2005 9.687 9.740 9.648 9.700 364,694 +0.01(+0.14%)
Jul 05, 2005 9.526 9.707 9.526 9.687 198,150 +0.16(+1.69%)
Jul 01, 2005 9.460 9.526 9.407 9.526 114,574 +0.08(+0.87%)
Jun 30, 2005 9.460 9.480 9.401 9.444 207,571 +0.00(+0.03%)
Jun 29, 2005 9.378 9.457 9.368 9.440 265,619 +0.08(+0.84%)
Jun 28, 2005 9.345 9.444 9.295 9.361 286,892 +0.07(+0.78%)
Jun 27, 2005 9.355 9.444 9.263 9.289 177,788 -0.04(-0.42%)
Jun 24, 2005 9.444 9.493 9.226 9.328 1,339,643 -0.12(-1.22%)
Jun 23, 2005 9.463 9.559 9.404 9.444 275,648 -0.04(-0.42%)
Jun 22, 2005 9.493 9.529 9.358 9.483 345,547 +0.07(+0.73%)
Jun 21, 2005 9.526 9.536 9.411 9.414 497,199 -0.05(-0.56%)
Jun 20, 2005 9.427 9.608 9.368 9.467 668,606 +0.12(+1.30%)
Jun 17, 2005 9.246 9.358 9.220 9.345 442,191 +0.12(+1.32%)
Jun 16, 2005 9.295 9.295 9.197 9.223 401,771 +0.01(+0.11%)
Jun 15, 2005 9.295 9.295 9.184 9.213 109,408 +0.00(+0.00%)
Jun 14, 2005 9.197 9.249 9.190 9.213 295,706 +0.03(+0.36%)
Jun 13, 2005 9.180 9.269 9.147 9.180 348,890 +0.07(+0.72%)
Jun 10, 2005 9.193 9.243 9.101 9.114 133,417 -0.08(-0.86%)
Jun 09, 2005 9.184 9.226 9.065 9.193 138,887 +0.04(+0.47%)
Jun 08, 2005 9.197 9.226 9.147 9.151 136,456 -0.05(-0.50%)
Jun 07, 2005 9.114 9.230 9.095 9.197 201,189 +0.12(+1.27%)
Jun 06, 2005 9.049 9.131 9.012 9.082 231,580 +0.09(+0.95%)
Jun 03, 2005 8.966 9.131 8.966 8.996 76,585 -0.02(-0.22%)
Jun 02, 2005 9.022 9.272 8.999 9.016 193,287 +0.06(+0.66%)
Jun 01, 2005 8.785 9.124 8.776 8.957 442,191 +0.19(+2.14%)
May 31, 2005 8.769 8.832 8.753 8.769 281,118 +0.00(+0.00%)
May 27, 2005 8.766 8.769 8.736 8.769 59,566 +0.00(+0.04%)
May 26, 2005 8.769 8.769 8.756 8.766 140,103 +0.01(+0.08%)
May 25, 2005 8.769 8.802 8.736 8.759 602,657 +0.01(+0.08%)
May 24, 2005 8.762 8.795 8.726 8.753 530,630 +0.00(+0.04%)
May 23, 2005 8.720 8.802 8.680 8.749 551,904 +0.05(+0.61%)
May 20, 2005 8.680 8.720 8.654 8.697 482,612 +0.03(+0.38%)
May 19, 2005 8.687 8.713 8.657 8.664 359,527 -0.00(-0.04%)
May 18, 2005 8.713 8.713 8.654 8.667 263,795 -0.02(-0.19%)
May 17, 2005 8.604 8.720 8.604 8.683 258,932 +0.01(+0.15%)
May 16, 2005 8.670 8.753 8.670 8.670 313,029 +0.05(+0.57%)
May 13, 2005 8.601 8.720 8.575 8.621 110,016 +0.02(+0.27%)
May 12, 2005 8.716 8.729 8.591 8.598 207,875 -0.12(-1.36%)
May 11, 2005 8.759 8.772 8.703 8.716 238,266 -0.04(-0.41%)
May 10, 2005 8.657 8.753 8.621 8.753 193,591 +0.10(+1.10%)
May 09, 2005 8.591 8.693 8.591 8.657 203,013 +0.12(+1.39%)
May 06, 2005 8.545 8.555 8.473 8.539 90,565 +0.01(+0.12%)
May 05, 2005 8.545 8.555 8.479 8.529 541,267 +0.01(+0.08%)
May 04, 2005 8.440 8.555 8.440 8.522 189,641 +0.13(+1.57%)
May 03, 2005 8.358 8.489 8.272 8.391 228,845 +0.00(+0.04%)
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.