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

Arbor Realty Trust (NY: ABR )

13.42 +0.53 (+4.11%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 31, 2005 9.210 9.440 9.210 9.358 338,253 +0.09(+0.99%)
Aug 30, 2005 9.295 9.305 9.230 9.266 374,115 +0.05(+0.50%)
Aug 29, 2005 9.065 9.328 9.016 9.220 385,360 +0.22(+2.41%)
Aug 26, 2005 9.246 9.246 8.943 9.003 466,808 -0.22(-2.43%)
Aug 25, 2005 9.012 9.312 9.012 9.226 969,478 +0.14(+1.56%)
Aug 24, 2005 8.970 9.157 8.940 9.085 1,053,054 +0.10(+1.06%)
Aug 23, 2005 8.973 9.059 8.950 8.989 323,362 +0.01(+0.07%)
Aug 22, 2005 8.927 8.983 8.901 8.983 256,197 +0.07(+0.74%)
Aug 19, 2005 8.940 8.947 8.858 8.917 139,799 -0.03(-0.29%)
Aug 18, 2005 8.917 9.065 8.868 8.943 576,216 -0.01(-0.15%)
Aug 17, 2005 8.960 9.032 8.884 8.957 361,047 +0.03(+0.33%)
Aug 16, 2005 8.940 8.960 8.881 8.927 243,433 -0.02(-0.26%)
Aug 15, 2005 8.983 9.049 8.805 8.950 414,231 +0.00(+0.00%)
Aug 12, 2005 9.082 9.114 8.927 8.950 168,063 -0.13(-1.45%)
Aug 11, 2005 8.960 9.157 8.878 9.082 362,566 +0.02(+0.18%)
Aug 10, 2005 8.966 9.197 8.966 9.065 824,512 +0.21(+2.42%)
Aug 09, 2005 9.131 9.131 8.779 8.851 738,809 -0.13(-1.47%)
Aug 08, 2005 9.315 9.315 8.891 8.983 589,285 -0.33(-3.53%)
Aug 05, 2005 10.07 10.12 8.993 9.312 1,250,901 -0.75(-7.49%)
Aug 04, 2005 10.23 10.25 10.07 10.07 287,804 -0.20(-1.95%)
Aug 03, 2005 10.22 10.27 10.15 10.27 348,283 +0.05(+0.52%)
Aug 02, 2005 10.14 10.23 10.14 10.21 261,972 +0.11(+1.04%)
Aug 01, 2005 10.15 10.21 10.07 10.11 179,611 -0.03(-0.26%)
Jul 29, 2005 10.12 10.22 10.10 10.13 206,052 +0.05(+0.49%)
Jul 28, 2005 10.07 10.15 10.02 10.09 488,994 +0.07(+0.66%)
Jul 27, 2005 9.888 10.02 9.805 10.02 459,818 +0.10(+1.00%)
Jul 26, 2005 9.842 9.921 9.773 9.921 197,238 +0.09(+0.94%)
Jul 25, 2005 9.855 9.924 9.750 9.829 281,726 -0.01(-0.10%)
Jul 22, 2005 9.898 9.898 9.815 9.838 425,172 -0.03(-0.33%)
Jul 21, 2005 9.904 9.934 9.805 9.871 244,952 +0.00(+0.00%)
Jul 20, 2005 9.865 9.907 9.835 9.871 529,718 +0.02(+0.23%)
Jul 19, 2005 9.796 9.871 9.763 9.848 274,128 +0.07(+0.67%)
Jul 18, 2005 9.690 9.789 9.621 9.782 282,638 +0.09(+0.95%)
Jul 15, 2005 9.661 9.700 9.598 9.690 424,261 +0.03(+0.31%)
Jul 14, 2005 9.799 9.799 9.657 9.661 498,719 -0.14(-1.41%)
Jul 13, 2005 9.845 9.858 9.763 9.799 476,837 -0.05(-0.47%)
Jul 12, 2005 9.773 9.884 9.657 9.845 468,936 +0.10(+0.98%)
Jul 11, 2005 10.000 10.00 9.743 9.750 385,664 -0.29(-2.85%)
Jul 08, 2005 9.707 10.20 9.684 10.04 398,124 +0.35(+3.57%)
Jul 07, 2005 9.680 9.726 9.582 9.690 209,395 -0.01(-0.10%)
Jul 06, 2005 9.687 9.740 9.648 9.700 364,694 +0.01(+0.14%)
Jul 05, 2005 9.526 9.707 9.526 9.687 198,150 +0.16(+1.69%)
Jul 01, 2005 9.460 9.526 9.407 9.526 114,574 +0.08(+0.87%)
Jun 30, 2005 9.460 9.480 9.401 9.444 207,571 +0.00(+0.03%)
Jun 29, 2005 9.378 9.457 9.368 9.440 265,619 +0.08(+0.84%)
Jun 28, 2005 9.345 9.444 9.295 9.361 286,892 +0.07(+0.78%)
Jun 27, 2005 9.355 9.444 9.263 9.289 177,788 -0.04(-0.42%)
Jun 24, 2005 9.444 9.493 9.226 9.328 1,339,643 -0.12(-1.22%)
Jun 23, 2005 9.463 9.559 9.404 9.444 275,648 -0.04(-0.42%)
Jun 22, 2005 9.493 9.529 9.358 9.483 345,547 +0.07(+0.73%)
Jun 21, 2005 9.526 9.536 9.411 9.414 497,199 -0.05(-0.56%)
Jun 20, 2005 9.427 9.608 9.368 9.467 668,606 +0.12(+1.30%)
Jun 17, 2005 9.246 9.358 9.220 9.345 442,191 +0.12(+1.32%)
Jun 16, 2005 9.295 9.295 9.197 9.223 401,771 +0.01(+0.11%)
Jun 15, 2005 9.295 9.295 9.184 9.213 109,408 +0.00(+0.00%)
Jun 14, 2005 9.197 9.249 9.190 9.213 295,706 +0.03(+0.36%)
Jun 13, 2005 9.180 9.269 9.147 9.180 348,890 +0.07(+0.72%)
Jun 10, 2005 9.193 9.243 9.101 9.114 133,417 -0.08(-0.86%)
Jun 09, 2005 9.184 9.226 9.065 9.193 138,887 +0.04(+0.47%)
Jun 08, 2005 9.197 9.226 9.147 9.151 136,456 -0.05(-0.50%)
Jun 07, 2005 9.114 9.230 9.095 9.197 201,189 +0.12(+1.27%)
Jun 06, 2005 9.049 9.131 9.012 9.082 231,580 +0.09(+0.95%)
Jun 03, 2005 8.966 9.131 8.966 8.996 76,585 -0.02(-0.22%)
Jun 02, 2005 9.022 9.272 8.999 9.016 193,287 +0.06(+0.66%)
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.