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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2006 8.464 8.496 8.384 8.404 197,555 -0.06(-0.72%)
Feb 27, 2006 8.464 8.544 8.407 8.464 237,629 +0.02(+0.23%)
Feb 24, 2006 8.541 8.560 8.426 8.445 175,952 -0.13(-1.49%)
Feb 23, 2006 8.602 8.608 8.528 8.573 206,634 +0.00(+0.04%)
Feb 22, 2006 8.608 8.646 8.570 8.570 272,068 -0.04(-0.45%)
Feb 21, 2006 8.637 8.701 8.550 8.608 258,919 +0.00(+0.04%)
Feb 17, 2006 8.649 8.656 8.554 8.605 272,381 -0.04(-0.48%)
Feb 16, 2006 8.496 8.656 8.487 8.646 392,918 +0.19(+2.23%)
Feb 15, 2006 8.464 8.528 8.352 8.458 201,938 +0.03(+0.38%)
Feb 14, 2006 8.320 8.570 8.320 8.426 443,011 +0.12(+1.46%)
Feb 13, 2006 8.151 8.352 8.145 8.305 454,595 +0.16(+1.96%)
Feb 10, 2006 7.988 8.241 7.988 8.145 376,325 +0.16(+1.96%)
Feb 09, 2006 8.065 8.167 7.976 7.988 242,012 -0.06(-0.75%)
Feb 08, 2006 8.046 8.103 7.972 8.049 421,409 +0.04(+0.44%)
Feb 07, 2006 8.068 8.177 7.988 8.014 174,386 -0.08(-1.03%)
Feb 06, 2006 8.001 8.145 7.982 8.097 447,081 +0.13(+1.60%)
Feb 03, 2006 8.027 8.052 7.921 7.969 527,231 -0.12(-1.50%)
Feb 02, 2006 8.336 8.368 7.985 8.091 502,497 -0.25(-2.95%)
Feb 01, 2006 8.400 8.400 8.311 8.336 209,139 -0.05(-0.65%)
Jan 31, 2006 8.391 8.407 8.333 8.391 273,634 +0.00(+0.00%)
Jan 30, 2006 8.400 8.407 8.340 8.391 235,751 +0.01(+0.15%)
Jan 27, 2006 8.381 8.432 8.340 8.378 135,251 -0.00(-0.04%)
Jan 26, 2006 8.490 8.490 8.340 8.381 413,582 -0.11(-1.28%)
Jan 25, 2006 8.375 8.490 8.362 8.490 212,896 +0.07(+0.87%)
Jan 24, 2006 8.410 8.496 8.311 8.416 169,690 +0.01(+0.08%)
Jan 23, 2006 8.346 8.496 8.305 8.410 219,470 +0.06(+0.73%)
Jan 20, 2006 8.503 8.503 8.336 8.349 343,764 -0.10(-1.17%)
Jan 19, 2006 8.487 8.528 8.375 8.448 292,732 -0.12(-1.45%)
Jan 18, 2006 8.493 8.685 8.493 8.573 416,712 +0.06(+0.71%)
Jan 17, 2006 8.656 8.758 8.343 8.512 564,487 -0.13(-1.48%)
Jan 13, 2006 8.704 8.717 8.525 8.640 232,620 +0.02(+0.19%)
Jan 12, 2006 8.752 8.867 8.614 8.624 415,773 -0.08(-0.92%)
Jan 11, 2006 8.768 8.774 8.515 8.704 338,129 -0.06(-0.73%)
Jan 10, 2006 8.582 8.796 8.560 8.768 164,368 +0.12(+1.40%)
Jan 09, 2006 8.483 8.669 8.483 8.646 125,546 +0.15(+1.81%)
Jan 06, 2006 8.512 8.538 8.352 8.493 476,824 +0.01(+0.11%)
Jan 05, 2006 8.483 8.544 8.410 8.483 201,625 +0.01(+0.15%)
Jan 04, 2006 8.416 8.471 8.346 8.471 220,410 +0.03(+0.38%)
Jan 03, 2006 8.330 8.445 8.193 8.439 334,685 +0.16(+1.93%)
Dec 30, 2005 8.145 8.327 8.100 8.279 212,896 +0.10(+1.17%)
Dec 29, 2005 8.209 8.241 8.167 8.183 163,429 -0.05(-0.58%)
Dec 28, 2005 8.241 8.250 8.097 8.231 144,331 -0.03(-0.39%)
Dec 27, 2005 8.448 8.467 8.177 8.263 190,041 -0.20(-2.38%)
Dec 23, 2005 8.368 8.464 8.352 8.464 89,228 +0.06(+0.68%)
Dec 22, 2005 8.305 8.407 8.244 8.407 318,718 +0.13(+1.58%)
Dec 21, 2005 8.400 8.400 8.221 8.276 243,891 -0.02(-0.27%)
Dec 20, 2005 8.097 8.320 8.078 8.298 424,853 +0.19(+2.40%)
Dec 19, 2005 8.059 8.145 8.017 8.103 290,227 +0.04(+0.52%)
Dec 16, 2005 8.167 8.167 7.905 8.062 683,459 -0.10(-1.17%)
Dec 15, 2005 8.352 8.352 8.116 8.158 338,755 -0.22(-2.63%)
Dec 14, 2005 8.464 8.480 8.320 8.378 423,913 -0.09(-1.02%)
Dec 13, 2005 8.467 8.512 8.416 8.464 214,774 -0.03(-0.34%)
Dec 12, 2005 8.544 8.550 8.400 8.493 148,088 -0.03(-0.34%)
Dec 09, 2005 8.512 8.592 8.493 8.522 323,727 +0.03(+0.30%)
Dec 08, 2005 8.544 8.573 8.464 8.496 254,223 -0.02(-0.26%)
Dec 07, 2005 8.605 8.637 8.477 8.519 216,340 -0.09(-1.00%)
Dec 06, 2005 8.659 8.681 8.582 8.605 133,999 -0.04(-0.52%)
Dec 05, 2005 8.640 8.659 8.576 8.649 143,078 -0.03(-0.37%)
Dec 02, 2005 8.646 8.733 8.496 8.681 353,157 +0.04(+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.