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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2007 6.041 6.212 5.952 6.212 774,671 +0.20(+3.40%)
Oct 30, 2007 6.170 6.179 5.975 6.008 672,253 -0.16(-2.61%)
Oct 29, 2007 6.189 6.311 6.087 6.170 1,009,595 +0.01(+0.11%)
Oct 26, 2007 6.186 6.268 6.087 6.163 741,241 +0.11(+1.85%)
Oct 25, 2007 6.038 6.150 5.939 6.051 1,151,522 +0.05(+0.82%)
Oct 24, 2007 6.114 6.153 5.923 6.002 623,019 -0.11(-1.72%)
Oct 23, 2007 6.219 6.314 6.045 6.107 631,832 -0.06(-1.01%)
Oct 22, 2007 5.913 6.232 5.860 6.170 486,866 +0.23(+3.82%)
Oct 19, 2007 5.956 6.021 5.883 5.943 1,363,348 -0.02(-0.39%)
Oct 18, 2007 6.028 6.031 5.923 5.966 878,305 -0.13(-2.21%)
Oct 17, 2007 6.137 6.255 5.956 6.100 471,671 +0.01(+0.22%)
Oct 16, 2007 6.110 6.189 5.923 6.087 919,333 -0.04(-0.59%)
Oct 15, 2007 6.298 6.344 6.087 6.123 859,462 -0.15(-2.46%)
Oct 12, 2007 6.502 6.546 6.212 6.278 978,292 -0.22(-3.44%)
Oct 11, 2007 6.614 6.703 6.479 6.502 659,488 -0.10(-1.54%)
Oct 10, 2007 6.548 6.722 6.548 6.604 474,102 +0.06(+0.85%)
Oct 09, 2007 6.597 6.670 6.436 6.548 1,128,121 -0.08(-1.14%)
Oct 08, 2007 6.729 6.801 6.574 6.624 297,833 -0.05(-0.79%)
Oct 05, 2007 6.903 6.949 6.571 6.676 601,441 -0.08(-1.17%)
Oct 04, 2007 6.861 6.890 6.732 6.755 607,823 -0.07(-1.01%)
Oct 03, 2007 6.788 6.903 6.706 6.824 478,965 +0.03(+0.48%)
Oct 02, 2007 6.643 6.995 6.643 6.791 490,817 +0.19(+2.84%)
Oct 01, 2007 6.278 6.745 6.232 6.604 722,702 +0.39(+6.25%)
Sep 28, 2007 6.462 6.479 6.199 6.216 380,193 -0.20(-3.13%)
Sep 27, 2007 6.397 6.512 6.397 6.416 545,217 +0.07(+1.09%)
Sep 26, 2007 6.413 6.436 6.225 6.347 478,661 +0.01(+0.16%)
Sep 25, 2007 6.416 6.426 6.291 6.337 334,303 -0.14(-2.18%)
Sep 24, 2007 6.597 6.614 6.403 6.479 598,098 -0.10(-1.55%)
Sep 21, 2007 6.759 6.795 6.564 6.581 712,369 -0.20(-2.91%)
Sep 20, 2007 7.051 7.107 6.693 6.778 474,102 -0.25(-3.56%)
Sep 19, 2007 6.854 7.229 6.818 7.028 1,177,658 +0.27(+4.04%)
Sep 18, 2007 6.479 6.825 6.287 6.755 922,676 +0.34(+5.23%)
Sep 17, 2007 6.564 6.564 6.265 6.420 597,186 -0.14(-2.11%)
Sep 14, 2007 6.311 6.568 5.791 6.558 593,843 +0.25(+3.91%)
Sep 13, 2007 6.212 6.410 6.176 6.311 268,354 +0.13(+2.18%)
Sep 12, 2007 6.123 6.308 6.123 6.176 315,156 +0.01(+0.11%)
Sep 11, 2007 5.969 6.183 5.929 6.170 712,673 +0.20(+3.36%)
Sep 10, 2007 6.166 6.232 5.926 5.969 559,501 -0.19(-3.05%)
Sep 07, 2007 6.255 6.262 5.985 6.156 636,087 -0.15(-2.40%)
Sep 06, 2007 6.462 6.466 6.285 6.308 468,024 -0.15(-2.39%)
Sep 05, 2007 6.699 6.719 6.449 6.462 764,338 -0.24(-3.63%)
Sep 04, 2007 6.617 6.808 6.564 6.706 510,268 +0.12(+1.80%)
Aug 31, 2007 6.439 6.604 6.357 6.587 811,444 +0.32(+5.09%)
Aug 30, 2007 6.239 6.285 6.150 6.268 711,153 +0.03(+0.47%)
Aug 29, 2007 6.170 6.301 6.091 6.239 578,952 +0.12(+1.88%)
Aug 28, 2007 6.380 6.410 6.120 6.123 288,716 -0.29(-4.47%)
Aug 27, 2007 6.416 6.416 6.314 6.410 502,366 -0.03(-0.41%)
Aug 24, 2007 6.574 6.574 6.311 6.436 869,795 -0.12(-1.81%)
Aug 23, 2007 6.670 6.742 6.525 6.555 758,260 +0.05(+0.81%)
Aug 22, 2007 6.249 6.709 6.209 6.502 1,507,403 +0.33(+5.39%)
Aug 21, 2007 6.334 6.334 6.130 6.170 938,176 -0.12(-1.88%)
Aug 20, 2007 6.255 6.466 6.255 6.288 759,779 +0.01(+0.21%)
Aug 17, 2007 6.298 6.943 6.120 6.275 1,796,423 +0.23(+3.75%)
Aug 16, 2007 5.380 6.064 5.281 6.048 3,627,492 +0.50(+9.08%)
Aug 15, 2007 5.196 5.748 4.577 5.544 4,115,574 -0.19(-3.38%)
Aug 14, 2007 6.005 6.064 5.679 5.739 1,466,678 -0.25(-4.23%)
Aug 13, 2007 5.877 6.150 5.844 5.992 1,454,218 -0.09(-1.41%)
Aug 10, 2007 6.341 6.643 6.002 6.077 1,782,139 -0.21(-3.40%)
Aug 09, 2007 6.535 6.745 6.140 6.291 1,979,986 -0.24(-3.73%)
Aug 08, 2007 6.334 7.265 6.012 6.535 2,396,953 +0.34(+5.47%)
Aug 07, 2007 6.318 6.426 6.153 6.196 1,227,500 -0.12(-1.93%)
Aug 06, 2007 6.357 6.383 5.841 6.318 1,978,162 +0.08(+1.27%)
Aug 03, 2007 6.433 6.601 6.235 6.239 2,364,738 -0.28(-4.34%)
Aug 02, 2007 6.094 6.555 6.094 6.522 1,878,783 +0.43(+7.02%)
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.