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 31, 2006 8.374 8.539 8.348 8.479 294,490 +0.08(+0.98%)
Jul 28, 2006 8.358 8.486 8.331 8.397 307,558 +0.09(+1.07%)
Jul 27, 2006 8.246 8.430 8.226 8.308 386,272 +0.06(+0.76%)
Jul 26, 2006 8.144 8.285 7.861 8.246 643,989 -0.22(-2.60%)
Jul 25, 2006 8.417 8.519 8.364 8.466 260,452 +0.04(+0.43%)
Jul 24, 2006 8.394 8.430 8.295 8.430 187,209 +0.09(+1.07%)
Jul 21, 2006 8.493 8.493 8.246 8.341 280,510 -0.14(-1.63%)
Jul 20, 2006 8.539 8.539 8.394 8.479 192,680 -0.06(-0.69%)
Jul 19, 2006 8.391 8.555 8.325 8.539 245,560 +0.12(+1.41%)
Jul 18, 2006 8.358 8.420 8.239 8.420 177,484 +0.10(+1.15%)
Jul 17, 2006 8.321 8.328 8.177 8.325 190,248 +0.09(+1.04%)
Jul 14, 2006 8.233 8.371 8.177 8.239 303,607 +0.01(+0.08%)
Jul 13, 2006 8.223 8.298 8.206 8.233 205,444 +0.01(+0.08%)
Jul 12, 2006 8.285 8.298 8.196 8.226 241,306 -0.04(-0.48%)
Jul 11, 2006 8.269 8.341 8.206 8.266 231,276 -0.01(-0.08%)
Jul 10, 2006 8.243 8.358 8.243 8.272 161,377 +0.00(+0.04%)
Jul 07, 2006 8.358 8.371 8.229 8.269 204,532 -0.08(-0.95%)
Jul 06, 2006 8.305 8.387 8.275 8.348 235,227 +0.06(+0.71%)
Jul 05, 2006 8.354 8.364 8.206 8.289 414,839 +0.02(+0.20%)
Jul 03, 2006 8.239 8.272 8.160 8.272 119,437 +0.03(+0.36%)
Jun 30, 2006 8.177 8.243 8.062 8.243 542,482 +0.10(+1.21%)
Jun 29, 2006 8.019 8.157 7.940 8.144 281,726 +0.16(+1.98%)
Jun 28, 2006 7.900 7.989 7.897 7.986 166,847 +0.08(+0.96%)
Jun 27, 2006 8.127 8.127 7.894 7.910 235,835 -0.18(-2.20%)
Jun 26, 2006 8.029 8.094 7.973 8.088 220,336 +0.10(+1.19%)
Jun 23, 2006 7.900 8.006 7.881 7.992 274,736 +0.10(+1.29%)
Jun 22, 2006 7.825 7.913 7.805 7.890 300,872 +0.07(+0.84%)
Jun 21, 2006 7.765 7.864 7.765 7.825 239,178 +0.05(+0.68%)
Jun 20, 2006 7.782 7.848 7.765 7.772 325,185 -0.01(-0.13%)
Jun 19, 2006 7.831 7.841 7.700 7.782 541,267 -0.05(-0.67%)
Jun 16, 2006 8.012 8.035 7.798 7.835 809,013 -0.16(-2.02%)
Jun 15, 2006 7.815 8.002 7.815 7.996 553,423 +0.18(+2.32%)
Jun 14, 2006 7.749 7.897 7.654 7.815 498,719 +0.06(+0.76%)
Jun 13, 2006 7.881 7.933 7.732 7.756 523,032 -0.14(-1.79%)
Jun 12, 2006 7.890 7.966 7.871 7.897 356,792 -0.00(-0.04%)
Jun 09, 2006 8.045 8.094 7.867 7.900 536,708 -0.11(-1.40%)
Jun 08, 2006 7.920 8.015 7.854 8.012 583,510 +0.06(+0.74%)
Jun 07, 2006 8.091 8.200 7.907 7.953 395,085 -0.11(-1.31%)
Jun 06, 2006 8.078 8.157 7.930 8.058 601,137 -0.02(-0.24%)
Jun 05, 2006 8.094 8.210 8.065 8.078 272,608 -0.02(-0.20%)
Jun 02, 2006 8.078 8.127 7.996 8.094 396,605 +0.05(+0.61%)
Jun 01, 2006 8.081 8.160 8.009 8.045 308,470 -0.00(-0.04%)
May 31, 2006 7.881 8.127 7.881 8.048 521,512 +0.18(+2.30%)
May 30, 2006 7.969 7.969 7.851 7.867 368,645 -0.13(-1.69%)
May 26, 2006 8.029 8.150 7.979 8.002 203,013 -0.01(-0.12%)
May 25, 2006 7.835 8.039 7.818 8.012 270,785 +0.19(+2.48%)
May 24, 2006 7.864 7.897 7.736 7.818 1,866,930 -0.06(-0.75%)
May 23, 2006 7.864 7.937 7.815 7.877 648,548 +0.06(+0.80%)
May 22, 2006 7.871 7.884 7.683 7.815 599,922 -0.06(-0.71%)
May 19, 2006 7.897 7.943 7.831 7.871 392,654 +0.01(+0.08%)
May 18, 2006 7.963 8.052 7.805 7.864 584,118 -0.08(-1.04%)
May 17, 2006 7.960 7.996 7.802 7.946 429,123 -0.08(-0.98%)
May 16, 2006 8.071 8.088 7.960 8.025 755,828 -0.04(-0.45%)
May 15, 2006 8.058 8.078 7.989 8.062 462,250 +0.00(+0.04%)
May 12, 2006 8.065 8.147 7.979 8.058 282,638 -0.02(-0.20%)
May 11, 2006 8.358 8.374 8.075 8.075 463,161 -0.25(-3.04%)
May 10, 2006 8.177 8.377 8.150 8.328 201,189 +0.18(+2.26%)
May 09, 2006 8.167 8.206 8.127 8.144 456,171 +0.03(+0.37%)
May 08, 2006 8.338 8.338 8.068 8.114 517,258 -0.22(-2.68%)
May 05, 2006 8.473 8.555 8.338 8.338 287,804 -0.01(-0.16%)
May 04, 2006 8.259 8.391 8.259 8.351 134,632 +0.13(+1.52%)
May 03, 2006 8.157 8.285 8.144 8.226 184,778 +0.07(+0.81%)
May 02, 2006 8.285 8.351 8.088 8.160 269,873 -0.12(-1.47%)
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.