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

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2007 6.979 7.114 6.487 6.487 1,779,305 -0.41(-5.95%)
Jul 30, 2007 7.167 7.167 6.746 6.897 1,215,432 -0.25(-3.49%)
Jul 27, 2007 7.242 7.439 7.124 7.147 784,002 -0.11(-1.45%)
Jul 26, 2007 7.413 7.423 7.081 7.252 1,315,906 -0.18(-2.39%)
Jul 25, 2007 7.653 7.774 7.351 7.429 2,377,888 -0.28(-3.58%)
Jul 24, 2007 7.817 7.935 7.653 7.705 778,826 -0.18(-2.33%)
Jul 23, 2007 8.014 8.099 7.781 7.889 717,324 -0.09(-1.07%)
Jul 20, 2007 8.185 8.185 7.899 7.975 608,325 -0.20(-2.49%)
Jul 19, 2007 8.221 8.264 8.168 8.178 466,443 -0.02(-0.24%)
Jul 18, 2007 8.204 8.214 8.014 8.198 564,786 -0.08(-0.95%)
Jul 17, 2007 8.273 8.398 8.247 8.277 952,373 -0.01(-0.12%)
Jul 16, 2007 8.283 8.408 8.270 8.287 249,663 -0.01(-0.08%)
Jul 13, 2007 8.313 8.336 8.234 8.293 416,510 -0.05(-0.59%)
Jul 12, 2007 8.277 8.434 8.188 8.342 457,309 +0.15(+1.80%)
Jul 11, 2007 8.277 8.313 8.145 8.195 322,126 -0.10(-1.19%)
Jul 10, 2007 8.500 8.520 8.293 8.293 587,012 -0.23(-2.66%)
Jul 09, 2007 8.562 8.645 8.494 8.520 689,009 -0.04(-0.50%)
Jul 06, 2007 8.645 8.645 8.556 8.562 240,833 +0.00(+0.04%)
Jul 05, 2007 8.618 8.658 8.510 8.559 918,881 -0.06(-0.72%)
Jul 03, 2007 8.651 8.651 8.523 8.622 199,425 -0.05(-0.57%)
Jul 02, 2007 8.490 8.697 8.398 8.671 436,605 +0.19(+2.29%)
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%)
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.