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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2008 5.510 5.737 5.430 5.647 1,832,941 +0.11(+2.02%)
Jan 30, 2008 5.580 5.804 5.510 5.535 1,811,129 -0.00(-0.06%)
Jan 29, 2008 5.749 5.880 5.535 5.538 2,384,987 -0.19(-3.40%)
Jan 28, 2008 5.580 5.931 5.494 5.733 2,133,714 +0.25(+4.54%)
Jan 25, 2008 5.417 5.625 5.388 5.484 910,177 +0.12(+2.20%)
Jan 24, 2008 5.398 5.586 5.213 5.366 742,306 +0.00(+0.00%)
Jan 23, 2008 4.619 5.379 4.619 5.366 1,295,253 +0.57(+12.00%)
Jan 22, 2008 4.516 5.312 4.516 4.791 1,164,939 -0.01(-0.20%)
Jan 21, 2008 5.015 5.110 4.663 4.801 0 +0.00(+0.00%)
Jan 18, 2008 5.015 5.110 4.663 4.801 1,151,254 -0.18(-3.65%)
Jan 17, 2008 5.139 5.286 4.957 4.983 952,785 -0.15(-2.92%)
Jan 16, 2008 5.059 5.245 4.989 5.133 1,076,863 +0.04(+0.82%)
Jan 15, 2008 5.082 5.136 4.960 5.091 658,766 -0.00(-0.06%)
Jan 14, 2008 4.890 5.120 4.849 5.095 1,259,330 +0.26(+5.42%)
Jan 11, 2008 4.759 4.951 4.670 4.833 1,239,760 +0.04(+0.93%)
Jan 10, 2008 4.603 4.941 4.484 4.788 2,356,372 +0.13(+2.74%)
Jan 09, 2008 4.714 4.858 4.299 4.660 1,905,473 -0.05(-1.15%)
Jan 08, 2008 5.053 5.063 4.708 4.714 1,648,207 -0.30(-6.05%)
Jan 07, 2008 5.114 5.181 4.954 5.018 2,700,174 -0.11(-2.18%)
Jan 04, 2008 5.095 5.213 5.095 5.130 1,490,911 -0.04(-0.80%)
Jan 03, 2008 5.219 5.344 5.171 5.171 1,533,876 -0.02(-0.37%)
Jan 02, 2008 5.181 5.315 5.123 5.190 982,860 +0.04(+0.87%)
Jan 01, 2008 5.235 5.235 5.110 5.146 1,448,379 +0.00(+0.00%)
Dec 31, 2007 5.235 5.235 5.110 5.146 1,448,379 -0.11(-2.01%)
Dec 28, 2007 5.510 5.526 5.222 5.251 911,852 -0.14(-2.61%)
Dec 27, 2007 5.644 5.692 5.334 5.392 1,069,217 -0.32(-5.65%)
Dec 26, 2007 5.657 5.794 5.526 5.714 750,458 -0.03(-0.45%)
Dec 24, 2007 5.513 5.749 5.508 5.740 294,297 +0.25(+4.54%)
Dec 21, 2007 5.507 5.507 5.312 5.491 1,452,703 +0.08(+1.42%)
Dec 20, 2007 5.455 5.455 5.264 5.414 1,291,099 +0.00(+0.06%)
Dec 19, 2007 5.430 5.430 5.318 5.411 476,524 -0.02(-0.35%)
Dec 18, 2007 5.334 5.440 5.270 5.430 661,856 +0.17(+3.28%)
Dec 17, 2007 5.583 5.583 5.245 5.257 884,458 -0.27(-4.97%)
Dec 14, 2007 5.705 5.765 5.497 5.532 429,862 -0.20(-3.56%)
Dec 13, 2007 5.692 5.749 5.510 5.737 662,482 -0.02(-0.28%)
Dec 12, 2007 5.788 5.941 5.606 5.752 1,429,848 -0.03(-0.44%)
Dec 11, 2007 6.088 6.088 5.730 5.778 862,652 -0.21(-3.47%)
Dec 10, 2007 5.778 6.133 5.701 5.986 913,261 +0.31(+5.52%)
Dec 07, 2007 5.689 5.784 5.669 5.673 767,997 -0.01(-0.11%)
Dec 06, 2007 5.538 5.762 5.465 5.679 1,050,705 +0.16(+2.89%)
Dec 05, 2007 5.468 5.590 5.404 5.519 662,795 +0.12(+2.25%)
Dec 04, 2007 5.500 5.590 5.398 5.398 749,206 -0.13(-2.42%)
Dec 03, 2007 5.446 5.663 5.446 5.532 748,267 +0.07(+1.29%)
Nov 30, 2007 5.625 5.644 5.433 5.462 690,033 -0.03(-0.58%)
Nov 29, 2007 5.318 5.494 5.254 5.494 721,254 +0.17(+3.18%)
Nov 28, 2007 5.340 5.475 5.216 5.324 1,966,881 +0.13(+2.58%)
Nov 27, 2007 5.401 5.494 5.117 5.190 1,067,642 -0.18(-3.39%)
Nov 26, 2007 5.561 5.590 5.305 5.372 641,546 -0.10(-1.81%)
Nov 23, 2007 5.277 5.516 5.232 5.471 378,876 +0.25(+4.71%)
Nov 21, 2007 5.296 5.344 5.168 5.225 796,168 -0.18(-3.31%)
Nov 20, 2007 5.606 5.625 5.302 5.404 662,795 -0.13(-2.37%)
Nov 19, 2007 5.599 5.612 5.433 5.535 666,552 -0.06(-1.08%)
Nov 16, 2007 5.637 5.730 5.430 5.596 822,154 -0.04(-0.79%)
Nov 15, 2007 5.657 5.794 5.606 5.641 1,096,102 -0.08(-1.40%)
Nov 14, 2007 5.922 5.951 5.631 5.721 1,362,848 -0.21(-3.61%)
Nov 13, 2007 5.941 5.979 5.622 5.935 1,346,255 -0.02(-0.38%)
Nov 12, 2007 5.768 6.081 5.768 5.957 1,460,217 +0.26(+4.60%)
Nov 09, 2007 5.542 5.887 5.398 5.695 2,485,875 +0.34(+6.38%)
Nov 08, 2007 5.408 5.459 5.190 5.353 1,733,807 +0.08(+1.51%)
Nov 07, 2007 5.669 5.669 5.273 5.273 1,103,537 -0.43(-7.51%)
Nov 06, 2007 5.334 5.864 5.277 5.701 1,460,217 +0.47(+9.04%)
Nov 05, 2007 5.219 5.408 5.174 5.229 1,711,857 -0.07(-1.27%)
Nov 02, 2007 5.845 5.861 5.283 5.296 2,079,494 -0.49(-8.45%)
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.