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

Arbor Realty Trust (NY: ABR )

12.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 29, 2004 6.851 7.029 6.832 6.864 1,714,149 +0.02(+0.24%)
Oct 28, 2004 6.881 6.897 6.832 6.848 182,071 -0.02(-0.24%)
Oct 27, 2004 6.864 6.897 6.766 6.864 78,248 +0.03(+0.48%)
Oct 26, 2004 6.897 6.897 6.799 6.832 103,518 -0.05(-0.72%)
Oct 25, 2004 6.779 6.897 6.772 6.881 39,580 +0.04(+0.53%)
Oct 22, 2004 6.930 6.940 6.845 6.845 28,010 -0.07(-1.00%)
Oct 21, 2004 6.930 6.996 6.897 6.914 147,666 -0.03(-0.47%)
Oct 20, 2004 6.963 6.979 6.937 6.947 115,697 -0.03(-0.38%)
Oct 19, 2004 7.062 7.062 6.933 6.973 93,471 -0.09(-1.26%)
Oct 18, 2004 7.012 7.094 7.012 7.062 216,476 +0.02(+0.23%)
Oct 15, 2004 7.045 7.091 6.996 7.045 84,641 +0.02(+0.28%)
Oct 14, 2004 7.088 7.094 6.970 7.025 56,021 -0.09(-1.25%)
Oct 13, 2004 7.242 7.242 7.114 7.114 188,465 -0.19(-2.65%)
Oct 12, 2004 7.308 7.328 7.275 7.308 99,560 -0.02(-0.22%)
Oct 11, 2004 7.291 7.334 7.275 7.324 107,172 +0.05(+0.68%)
Oct 08, 2004 7.259 7.331 7.249 7.275 172,328 +0.08(+1.10%)
Oct 07, 2004 7.226 7.308 7.193 7.196 51,150 -0.03(-0.41%)
Oct 06, 2004 7.351 7.354 7.226 7.226 212,822 -0.11(-1.52%)
Oct 05, 2004 7.436 7.505 7.337 7.337 178,722 -0.11(-1.50%)
Oct 04, 2004 7.590 7.626 7.390 7.449 163,498 -0.06(-0.79%)
Oct 01, 2004 7.341 7.508 7.341 7.508 266,408 +0.22(+2.97%)
Sep 30, 2004 7.222 7.295 7.144 7.291 208,255 +0.07(+0.95%)
Sep 29, 2004 6.930 7.275 6.930 7.222 154,060 +0.27(+3.87%)
Sep 28, 2004 6.848 6.953 6.841 6.953 71,854 +0.07(+1.05%)
Sep 27, 2004 6.881 6.963 6.881 6.881 22,226 +0.00(+0.00%)
Sep 24, 2004 6.832 6.884 6.733 6.881 27,097 +0.02(+0.24%)
Sep 23, 2004 6.891 6.907 6.848 6.864 4,567 -0.01(-0.14%)
Sep 22, 2004 6.884 6.897 6.766 6.874 56,630 -0.01(-0.14%)
Sep 21, 2004 6.897 6.937 6.874 6.884 88,295 -0.01(-0.19%)
Sep 20, 2004 6.943 6.979 6.881 6.897 44,147 -0.08(-1.13%)
Sep 17, 2004 7.062 7.062 6.950 6.976 42,016 -0.09(-1.21%)
Sep 16, 2004 6.983 7.078 6.983 7.062 53,281 +0.11(+1.61%)
Sep 15, 2004 7.055 7.127 6.950 6.950 157,105 -0.11(-1.49%)
Sep 14, 2004 7.045 7.062 6.979 7.055 166,239 -0.02(-0.32%)
Sep 13, 2004 7.062 7.078 7.009 7.078 348,005 +0.05(+0.65%)
Sep 10, 2004 7.065 7.078 7.012 7.032 81,292 -0.06(-0.88%)
Sep 09, 2004 6.750 7.127 6.750 7.094 259,710 +0.32(+4.65%)
Sep 08, 2004 6.897 6.897 6.776 6.779 59,675 -0.07(-1.01%)
Sep 07, 2004 6.815 6.897 6.759 6.848 228,959 +0.02(+0.24%)
Sep 03, 2004 6.815 6.897 6.746 6.832 240,224 +0.02(+0.24%)
Sep 02, 2004 6.832 6.832 6.799 6.815 91,644 +0.00(+0.00%)
Sep 01, 2004 6.832 6.897 6.815 6.815 330,651 -0.04(-0.57%)
Aug 31, 2004 6.769 6.897 6.759 6.855 324,257 +0.11(+1.66%)
Aug 30, 2004 6.720 6.766 6.700 6.743 29,228 +0.01(+0.15%)
Aug 27, 2004 6.687 6.743 6.658 6.733 30,751 +0.05(+0.69%)
Aug 26, 2004 6.651 6.687 6.562 6.687 440,868 +0.04(+0.54%)
Aug 25, 2004 6.750 6.759 6.651 6.651 165,021 -0.07(-1.03%)
Aug 24, 2004 6.651 6.766 6.651 6.720 571,180 +0.10(+1.49%)
Aug 23, 2004 6.618 6.667 6.579 6.621 289,548 +0.02(+0.30%)
Aug 20, 2004 6.566 6.602 6.536 6.602 461,572 +0.04(+0.60%)
Aug 19, 2004 6.569 6.602 6.536 6.562 661,911 +0.01(+0.15%)
Aug 18, 2004 6.618 6.618 6.470 6.552 251,794 -0.04(-0.65%)
Aug 17, 2004 6.405 6.618 6.372 6.595 121,177 +0.23(+3.67%)
Aug 16, 2004 6.372 6.405 6.336 6.362 42,929 -0.01(-0.15%)
Aug 13, 2004 6.323 6.401 6.323 6.372 26,793 +0.06(+0.94%)
Aug 12, 2004 6.352 6.398 6.309 6.313 44,147 -0.05(-0.72%)
Aug 11, 2004 6.454 6.457 6.306 6.359 313,296 -0.11(-1.63%)
Aug 10, 2004 6.260 6.464 6.260 6.464 263,668 +0.22(+3.58%)
Aug 09, 2004 6.191 6.254 6.142 6.240 108,390 +0.07(+1.06%)
Aug 06, 2004 6.257 6.355 6.158 6.175 94,689 -0.07(-1.05%)
Aug 05, 2004 6.247 6.339 6.240 6.240 504,806 -0.02(-0.26%)
Aug 04, 2004 6.316 6.362 6.240 6.257 810,491 -0.06(-0.88%)
Aug 03, 2004 6.257 6.323 6.224 6.313 91,644 +0.07(+1.16%)
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.