Skip to main content

Arbor Realty Trust (NY: ABR )

13.25 -0.14 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.720 8.861 8.657 8.674 291,147 -0.03(-0.34%)
Oct 28, 2005 8.845 8.848 8.683 8.703 332,479 -0.13(-1.49%)
Oct 27, 2005 9.042 9.045 8.835 8.835 113,055 -0.21(-2.29%)
Oct 26, 2005 9.128 9.128 8.983 9.042 285,981 -0.11(-1.15%)
Oct 25, 2005 9.049 9.151 8.884 9.147 252,246 -0.05(-0.54%)
Oct 24, 2005 9.180 9.236 9.121 9.197 511,179 +0.15(+1.64%)
Oct 21, 2005 8.838 9.114 8.838 9.049 324,577 +0.17(+1.97%)
Oct 20, 2005 9.124 9.164 8.812 8.874 305,735 -0.23(-2.57%)
Oct 19, 2005 9.029 9.124 8.924 9.108 584,118 +0.08(+0.87%)
Oct 18, 2005 9.210 9.233 8.993 9.029 537,924 -0.17(-1.89%)
Oct 17, 2005 9.164 9.246 9.108 9.203 433,986 +0.03(+0.29%)
Oct 14, 2005 8.999 9.200 8.937 9.177 382,625 +0.26(+2.92%)
Oct 13, 2005 9.029 9.059 8.805 8.917 384,752 -0.11(-1.24%)
Oct 12, 2005 9.180 9.272 8.943 9.029 409,065 -0.19(-2.04%)
Oct 11, 2005 9.473 9.519 9.213 9.216 388,095 -0.26(-2.71%)
Oct 10, 2005 9.572 9.657 9.420 9.473 814,787 -0.13(-1.37%)
Oct 07, 2005 9.503 9.680 9.476 9.605 201,189 +0.10(+1.07%)
Oct 06, 2005 9.493 9.575 9.411 9.503 453,132 +0.01(+0.10%)
Oct 05, 2005 9.460 9.493 9.295 9.493 249,511 -0.02(-0.21%)
Oct 04, 2005 9.437 9.575 9.355 9.513 585,030 +0.08(+0.80%)
Oct 03, 2005 9.213 9.437 9.190 9.437 334,607 +0.19(+2.06%)
Sep 30, 2005 9.411 9.427 9.213 9.246 261,364 -0.16(-1.75%)
Sep 29, 2005 9.335 9.411 9.295 9.411 246,776 +0.04(+0.39%)
Sep 28, 2005 9.322 9.414 9.299 9.374 279,295 +0.05(+0.49%)
Sep 27, 2005 9.259 9.463 9.259 9.328 209,091 +0.05(+0.53%)
Sep 26, 2005 9.312 9.381 9.279 9.279 180,219 -0.02(-0.25%)
Sep 23, 2005 9.302 9.381 9.230 9.302 196,934 +0.01(+0.07%)
Sep 22, 2005 9.312 9.388 9.279 9.295 215,777 -0.05(-0.53%)
Sep 21, 2005 9.332 9.384 9.259 9.345 409,369 +0.01(+0.14%)
Sep 20, 2005 9.509 9.559 9.253 9.332 485,347 -0.16(-1.66%)
Sep 19, 2005 9.460 9.503 9.427 9.490 470,455 +0.02(+0.24%)
Sep 16, 2005 9.476 9.476 9.444 9.467 328,224 -0.01(-0.07%)
Sep 15, 2005 9.453 9.476 9.444 9.473 233,404 -0.02(-0.21%)
Sep 14, 2005 9.509 9.509 9.460 9.493 485,651 -0.02(-0.21%)
Sep 13, 2005 9.490 9.549 9.401 9.513 402,987 +0.02(+0.24%)
Sep 12, 2005 9.309 9.539 9.282 9.490 351,018 +0.11(+1.16%)
Sep 09, 2005 9.499 9.519 9.338 9.381 331,871 -0.11(-1.18%)
Sep 08, 2005 9.414 9.575 9.411 9.493 586,246 +0.07(+0.73%)
Sep 07, 2005 9.424 9.506 9.394 9.424 519,689 -0.07(-0.69%)
Sep 06, 2005 9.295 9.532 9.266 9.490 401,771 +0.19(+2.09%)
Sep 02, 2005 9.279 9.295 9.220 9.295 251,335 +0.04(+0.43%)
Sep 01, 2005 9.378 9.381 9.223 9.256 343,724 -0.10(-1.09%)
Aug 31, 2005 9.210 9.440 9.210 9.358 338,253 +0.09(+0.99%)
Aug 30, 2005 9.295 9.305 9.230 9.266 374,115 +0.05(+0.50%)
Aug 29, 2005 9.065 9.328 9.016 9.220 385,360 +0.22(+2.41%)
Aug 26, 2005 9.246 9.246 8.943 9.003 466,808 -0.22(-2.43%)
Aug 25, 2005 9.012 9.312 9.012 9.226 969,478 +0.14(+1.56%)
Aug 24, 2005 8.970 9.157 8.940 9.085 1,053,054 +0.10(+1.06%)
Aug 23, 2005 8.973 9.059 8.950 8.989 323,362 +0.01(+0.07%)
Aug 22, 2005 8.927 8.983 8.901 8.983 256,197 +0.07(+0.74%)
Aug 19, 2005 8.940 8.947 8.858 8.917 139,799 -0.03(-0.29%)
Aug 18, 2005 8.917 9.065 8.868 8.943 576,216 -0.01(-0.15%)
Aug 17, 2005 8.960 9.032 8.884 8.957 361,047 +0.03(+0.33%)
Aug 16, 2005 8.940 8.960 8.881 8.927 243,433 -0.02(-0.26%)
Aug 15, 2005 8.983 9.049 8.805 8.950 414,231 +0.00(+0.00%)
Aug 12, 2005 9.082 9.114 8.927 8.950 168,063 -0.13(-1.45%)
Aug 11, 2005 8.960 9.157 8.878 9.082 362,566 +0.02(+0.18%)
Aug 10, 2005 8.966 9.197 8.966 9.065 824,512 +0.21(+2.42%)
Aug 09, 2005 9.131 9.131 8.779 8.851 738,809 -0.13(-1.47%)
Aug 08, 2005 9.315 9.315 8.891 8.983 589,285 -0.33(-3.53%)
Aug 05, 2005 10.07 10.12 8.993 9.312 1,250,901 -0.75(-7.49%)
Aug 04, 2005 10.23 10.25 10.07 10.07 287,804 -0.20(-1.95%)
Aug 03, 2005 10.22 10.27 10.15 10.27 348,283 +0.05(+0.52%)
Aug 02, 2005 10.14 10.23 10.14 10.21 261,972 +0.11(+1.04%)
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.