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: 4:10 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 (%)
Oct 31, 2006 9.263 9.263 9.101 9.147 182,043 -0.03(-0.36%)
Oct 30, 2006 9.147 9.223 9.147 9.180 118,221 +0.06(+0.69%)
Oct 27, 2006 9.174 9.213 9.095 9.118 107,280 -0.06(-0.61%)
Oct 26, 2006 9.213 9.213 9.111 9.174 195,719 -0.01(-0.07%)
Oct 25, 2006 9.012 9.187 9.012 9.180 163,808 +0.17(+1.86%)
Oct 24, 2006 8.966 9.032 8.960 9.012 245,864 +0.05(+0.51%)
Oct 23, 2006 8.960 9.012 8.917 8.966 148,309 -0.02(-0.26%)
Oct 20, 2006 8.884 8.989 8.851 8.989 143,750 +0.14(+1.60%)
Oct 19, 2006 8.910 8.941 8.841 8.848 153,171 -0.10(-1.07%)
Oct 18, 2006 8.901 8.983 8.891 8.943 128,554 +0.07(+0.82%)
Oct 17, 2006 8.884 8.887 8.710 8.871 250,423 -0.07(-0.77%)
Oct 16, 2006 8.917 9.016 8.897 8.940 155,906 +0.05(+0.56%)
Oct 13, 2006 8.808 8.940 8.800 8.891 132,201 +0.06(+0.71%)
Oct 12, 2006 8.776 8.835 8.759 8.828 174,445 +0.09(+1.05%)
Oct 11, 2006 8.720 8.769 8.654 8.736 233,708 +0.01(+0.11%)
Oct 10, 2006 8.720 8.762 8.611 8.726 269,265 +0.01(+0.11%)
Oct 09, 2006 8.529 8.720 8.489 8.716 151,652 +0.16(+1.88%)
Oct 06, 2006 8.568 8.611 8.466 8.555 156,514 -0.01(-0.15%)
Oct 05, 2006 8.535 8.578 8.506 8.568 109,104 +0.04(+0.46%)
Oct 04, 2006 8.325 8.535 8.325 8.529 314,244 +0.17(+2.09%)
Oct 03, 2006 8.160 8.410 8.029 8.354 419,398 +0.09(+1.07%)
Oct 02, 2006 8.410 8.423 8.249 8.266 399,340 -0.14(-1.72%)
Sep 29, 2006 8.456 8.532 8.410 8.410 420,006 -0.03(-0.35%)
Sep 28, 2006 8.535 8.535 8.387 8.440 276,559 -0.08(-0.97%)
Sep 27, 2006 8.384 8.572 8.384 8.522 232,188 +0.11(+1.29%)
Sep 26, 2006 8.499 8.535 8.414 8.414 363,782 -0.07(-0.85%)
Sep 25, 2006 8.466 8.539 8.394 8.486 251,031 +0.02(+0.27%)
Sep 22, 2006 8.456 8.489 8.428 8.463 223,375 -0.02(-0.23%)
Sep 21, 2006 8.473 8.506 8.410 8.483 185,994 +0.01(+0.12%)
Sep 20, 2006 8.470 8.522 8.417 8.473 180,523 +0.06(+0.66%)
Sep 19, 2006 8.473 8.473 8.348 8.417 165,328 -0.07(-0.85%)
Sep 18, 2006 8.476 8.532 8.456 8.489 103,633 -0.02(-0.23%)
Sep 15, 2006 8.456 8.509 8.391 8.509 375,939 +0.05(+0.62%)
Sep 14, 2006 8.466 8.473 8.345 8.456 155,906 +0.01(+0.12%)
Sep 13, 2006 8.427 8.473 8.345 8.447 202,709 +0.04(+0.51%)
Sep 12, 2006 8.292 8.447 8.291 8.404 186,905 +0.13(+1.59%)
Sep 11, 2006 8.206 8.285 8.144 8.272 105,153 +0.06(+0.72%)
Sep 08, 2006 8.150 8.223 8.144 8.213 181,435 +0.05(+0.65%)
Sep 07, 2006 8.210 8.223 8.144 8.160 155,298 -0.05(-0.60%)
Sep 06, 2006 8.259 8.266 8.210 8.210 299,657 -0.12(-1.42%)
Sep 05, 2006 8.229 8.345 8.193 8.328 159,857 +0.08(+1.00%)
Sep 01, 2006 8.292 8.305 8.229 8.246 224,286 -0.03(-0.36%)
Aug 31, 2006 8.305 8.318 8.262 8.275 175,661 -0.03(-0.36%)
Aug 30, 2006 8.262 8.391 8.233 8.305 295,402 +0.05(+0.64%)
Aug 29, 2006 8.302 8.308 8.236 8.252 308,774 +0.03(+0.32%)
Aug 28, 2006 8.187 8.308 8.150 8.226 306,039 +0.00(+0.00%)
Aug 25, 2006 8.233 8.282 8.157 8.226 113,663 -0.01(-0.08%)
Aug 24, 2006 8.117 8.249 8.111 8.233 214,561 +0.11(+1.30%)
Aug 23, 2006 8.315 8.315 8.121 8.127 223,679 -0.19(-2.26%)
Aug 22, 2006 8.193 8.325 8.193 8.315 217,297 +0.07(+0.88%)
Aug 21, 2006 8.147 8.275 8.147 8.243 268,050 -0.04(-0.52%)
Aug 18, 2006 8.279 8.338 8.236 8.285 129,162 +0.04(+0.48%)
Aug 17, 2006 8.279 8.285 8.160 8.246 174,141 -0.03(-0.40%)
Aug 16, 2006 8.226 8.289 8.216 8.279 239,178 +0.10(+1.25%)
Aug 15, 2006 8.111 8.210 8.111 8.177 301,176 +0.15(+1.93%)
Aug 14, 2006 8.094 8.226 8.022 8.022 238,874 -0.01(-0.12%)
Aug 11, 2006 8.117 8.177 7.935 8.032 169,886 -0.11(-1.37%)
Aug 10, 2006 8.062 8.144 7.973 8.144 207,267 +0.04(+0.49%)
Aug 09, 2006 8.292 8.308 8.078 8.104 163,808 -0.14(-1.76%)
Aug 08, 2006 8.414 8.414 8.243 8.249 412,408 -0.17(-2.03%)
Aug 07, 2006 8.440 8.440 8.328 8.420 214,561 -0.00(-0.04%)
Aug 04, 2006 8.374 8.456 8.292 8.423 388,703 +0.17(+2.11%)
Aug 03, 2006 8.292 8.354 8.190 8.249 159,857 -0.26(-3.09%)
Aug 02, 2006 8.506 8.539 8.473 8.512 335,518 +0.05(+0.58%)
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.