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 (%)
Jun 29, 2007 8.668 8.668 8.474 8.477 505,415 -0.14(-1.68%)
Jun 28, 2007 8.612 8.697 8.559 8.622 660,693 -0.00(-0.04%)
Jun 27, 2007 8.448 8.638 8.444 8.625 272,498 +0.12(+1.43%)
Jun 26, 2007 8.471 8.540 8.385 8.503 415,597 +0.04(+0.50%)
Jun 25, 2007 8.585 8.628 8.451 8.461 698,143 -0.12(-1.45%)
Jun 22, 2007 8.494 8.668 8.461 8.585 904,267 +0.05(+0.58%)
Jun 21, 2007 8.737 8.832 8.346 8.536 1,131,399 -0.28(-3.17%)
Jun 20, 2007 9.101 9.108 8.799 8.815 521,856 -0.28(-3.03%)
Jun 19, 2007 9.032 9.095 8.983 9.091 238,093 +0.04(+0.47%)
Jun 18, 2007 9.085 9.131 8.996 9.049 401,896 -0.03(-0.29%)
Jun 15, 2007 9.065 9.075 8.986 9.075 2,884,216 +0.14(+1.58%)
Jun 14, 2007 8.950 9.029 8.924 8.934 299,595 -0.03(-0.29%)
Jun 13, 2007 8.934 9.029 8.904 8.960 281,023 +0.05(+0.52%)
Jun 12, 2007 9.006 9.049 8.848 8.914 524,901 -0.15(-1.70%)
Jun 11, 2007 9.085 9.118 8.986 9.068 351,963 -0.03(-0.32%)
Jun 08, 2007 9.039 9.108 9.026 9.098 376,016 +0.05(+0.54%)
Jun 07, 2007 9.081 9.114 9.049 9.049 2,208,908 -0.37(-3.97%)
Jun 06, 2007 9.305 9.433 9.214 9.423 609,238 +0.09(+0.91%)
Jun 05, 2007 9.476 9.531 9.298 9.338 447,566 -0.20(-2.13%)
Jun 04, 2007 9.472 9.594 9.436 9.541 491,105 +0.07(+0.69%)
Jun 01, 2007 9.344 9.515 9.292 9.476 312,383 +0.12(+1.26%)
May 31, 2007 9.574 9.607 9.357 9.357 275,238 -0.10(-1.08%)
May 30, 2007 9.226 9.617 9.148 9.459 689,617 +0.19(+2.06%)
May 29, 2007 9.252 9.301 9.154 9.269 1,066,548 +0.10(+1.07%)
May 25, 2007 9.196 9.265 9.081 9.170 180,548 -0.01(-0.07%)
May 24, 2007 9.347 9.403 9.104 9.177 340,394 -0.14(-1.55%)
May 23, 2007 9.374 9.518 9.298 9.321 218,302 +0.03(+0.32%)
May 22, 2007 9.262 9.331 9.196 9.292 372,058 +0.04(+0.46%)
May 21, 2007 8.966 9.328 8.966 9.249 393,094 +0.20(+2.21%)
May 18, 2007 9.111 9.111 8.740 9.049 1,016,006 -0.05(-0.58%)
May 17, 2007 9.344 9.393 9.081 9.101 310,556 -0.28(-2.94%)
May 16, 2007 9.150 9.390 9.150 9.377 302,944 +0.16(+1.78%)
May 15, 2007 9.492 9.623 9.213 9.213 369,623 -0.26(-2.71%)
May 14, 2007 9.689 9.689 9.423 9.469 353,181 -0.35(-3.61%)
May 11, 2007 9.765 9.853 9.705 9.824 405,550 +0.13(+1.32%)
May 10, 2007 9.827 9.837 9.643 9.696 491,714 -0.16(-1.63%)
May 09, 2007 9.679 9.857 9.638 9.857 398,242 +0.08(+0.77%)
May 08, 2007 9.935 10.11 9.679 9.781 386,064 -0.23(-2.30%)
May 07, 2007 10.13 10.25 9.958 10.01 358,966 -0.08(-0.75%)
May 04, 2007 10.06 10.14 10.02 10.09 209,168 -0.08(-0.74%)
May 03, 2007 10.18 10.25 10.11 10.16 208,255 -0.02(-0.16%)
May 02, 2007 10.14 10.26 10.10 10.18 130,920 +0.03(+0.29%)
May 01, 2007 10.19 10.38 10.07 10.15 243,269 +0.04(+0.36%)
Apr 30, 2007 10.39 10.49 10.09 10.11 302,944 -0.28(-2.65%)
Apr 27, 2007 10.42 10.50 10.31 10.39 142,490 -0.03(-0.28%)
Apr 26, 2007 10.36 10.55 10.31 10.42 275,847 +0.05(+0.44%)
Apr 25, 2007 10.43 10.48 10.35 10.37 89,208 +0.01(+0.06%)
Apr 24, 2007 10.52 10.52 10.34 10.37 217,085 -0.15(-1.41%)
Apr 23, 2007 10.40 10.53 10.40 10.51 149,493 +0.05(+0.50%)
Apr 20, 2007 10.51 10.53 10.42 10.46 225,610 +0.08(+0.79%)
Apr 19, 2007 10.29 10.42 10.24 10.38 281,632 +0.07(+0.64%)
Apr 18, 2007 10.43 10.53 10.29 10.31 255,143 -0.13(-1.23%)
Apr 17, 2007 10.37 10.50 10.32 10.44 311,165 +0.17(+1.66%)
Apr 16, 2007 10.24 10.32 10.23 10.27 272,802 +0.10(+0.94%)
Apr 13, 2007 10.04 10.23 10.02 10.18 283,763 +0.13(+1.31%)
Apr 12, 2007 9.952 10.06 9.784 10.04 129,702 +0.05(+0.53%)
Apr 11, 2007 10.11 10.21 9.922 9.991 202,470 -0.09(-0.88%)
Apr 10, 2007 9.939 10.10 9.919 10.08 529,772 +0.16(+1.62%)
Apr 09, 2007 9.834 9.939 9.742 9.919 576,965 +0.09(+0.87%)
Apr 05, 2007 9.811 9.875 9.811 9.834 138,228 +0.05(+0.47%)
Apr 04, 2007 9.804 9.850 9.715 9.788 303,553 -0.05(-0.50%)
Apr 03, 2007 10.00 10.00 9.811 9.837 350,137 -0.10(-0.96%)
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.