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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2007 10.48 10.58 10.46 10.50 251,639 +0.04(+0.38%)
Jan 30, 2007 10.37 10.46 10.35 10.46 137,368 +0.09(+0.83%)
Jan 29, 2007 10.30 10.37 10.26 10.37 315,764 +0.11(+1.09%)
Jan 26, 2007 10.27 10.30 10.15 10.26 300,872 -0.00(-0.03%)
Jan 25, 2007 10.34 10.38 10.17 10.27 305,127 +0.00(+0.00%)
Jan 24, 2007 10.34 10.35 10.21 10.27 290,235 -0.04(-0.42%)
Jan 23, 2007 10.21 10.38 10.20 10.31 239,482 +0.10(+0.93%)
Jan 22, 2007 10.22 10.27 10.14 10.21 361,047 -0.04(-0.39%)
Jan 19, 2007 10.000 10.28 9.934 10.25 306,951 +0.22(+2.20%)
Jan 18, 2007 10.05 10.07 9.852 10.03 1,428,993 -0.01(-0.10%)
Jan 17, 2007 9.937 10.06 9.898 10.04 169,886 +0.05(+0.46%)
Jan 16, 2007 10.01 10.09 9.921 9.996 143,142 -0.01(-0.10%)
Jan 12, 2007 10.05 10.05 9.986 10.01 137,368 -0.03(-0.29%)
Jan 11, 2007 9.898 10.10 9.878 10.04 219,424 +0.18(+1.84%)
Jan 10, 2007 9.789 9.921 9.756 9.855 2,089,698 +0.00(+0.03%)
Jan 09, 2007 9.878 9.927 9.687 9.852 175,053 +0.01(+0.10%)
Jan 08, 2007 9.726 9.864 9.657 9.842 108,800 +0.12(+1.18%)
Jan 05, 2007 9.888 9.888 9.641 9.726 275,344 -0.21(-2.09%)
Jan 04, 2007 9.871 9.934 9.756 9.934 235,227 +0.10(+1.00%)
Jan 03, 2007 9.970 10.04 9.730 9.835 199,366 -0.07(-0.66%)
Dec 29, 2006 9.871 10.06 9.855 9.901 325,489 +0.05(+0.47%)
Dec 28, 2006 9.792 9.907 9.736 9.855 381,713 +0.07(+0.74%)
Dec 27, 2006 9.733 9.782 9.687 9.782 582,903 +0.04(+0.41%)
Dec 26, 2006 9.519 9.786 9.519 9.743 164,112 +0.22(+2.35%)
Dec 22, 2006 9.542 9.555 9.430 9.519 360,135 -0.04(-0.41%)
Dec 21, 2006 9.657 9.730 9.542 9.559 128,858 -0.07(-0.68%)
Dec 20, 2006 9.638 9.657 9.542 9.624 216,385 +0.02(+0.24%)
Dec 19, 2006 9.440 9.631 9.355 9.601 235,227 +0.15(+1.60%)
Dec 18, 2006 9.187 9.457 9.184 9.450 376,242 +0.23(+2.53%)
Dec 15, 2006 9.496 9.516 9.203 9.216 415,751 -0.29(-3.01%)
Dec 14, 2006 9.437 9.588 9.397 9.503 166,847 +0.07(+0.70%)
Dec 13, 2006 9.598 9.624 9.424 9.437 212,434 -0.09(-0.90%)
Dec 12, 2006 9.506 9.532 9.450 9.523 157,122 +0.03(+0.31%)
Dec 11, 2006 9.447 9.536 9.434 9.493 129,466 +0.06(+0.63%)
Dec 08, 2006 9.437 9.552 9.378 9.434 193,591 -0.04(-0.38%)
Dec 07, 2006 9.437 9.542 9.378 9.470 241,609 +0.01(+0.07%)
Dec 06, 2006 9.509 9.582 9.444 9.463 262,579 -0.10(-1.03%)
Dec 05, 2006 9.575 9.736 9.555 9.562 366,517 -0.05(-0.48%)
Dec 04, 2006 9.328 9.657 9.328 9.608 309,686 +0.32(+3.44%)
Dec 01, 2006 9.266 9.312 9.233 9.289 629,705 -0.00(-0.04%)
Nov 30, 2006 9.272 9.355 9.249 9.292 701,124 +0.02(+0.21%)
Nov 29, 2006 9.361 9.378 9.246 9.272 260,148 -0.02(-0.25%)
Nov 28, 2006 9.295 9.335 9.220 9.295 197,238 -0.08(-0.84%)
Nov 27, 2006 9.437 9.447 9.279 9.374 277,471 -0.08(-0.80%)
Nov 24, 2006 9.230 9.453 9.216 9.450 89,654 +0.18(+1.95%)
Nov 22, 2006 9.332 9.332 9.230 9.269 276,255 -0.02(-0.21%)
Nov 21, 2006 9.378 9.378 9.272 9.289 463,769 -0.08(-0.81%)
Nov 20, 2006 9.440 9.467 9.312 9.365 419,398 -0.08(-0.87%)
Nov 17, 2006 9.444 9.447 9.309 9.447 324,881 +0.08(+0.88%)
Nov 16, 2006 9.417 9.486 9.279 9.365 273,824 -0.05(-0.56%)
Nov 15, 2006 9.411 9.444 9.342 9.417 184,170 +0.01(+0.07%)
Nov 14, 2006 9.368 9.411 9.286 9.411 171,710 +0.07(+0.70%)
Nov 13, 2006 9.213 9.391 9.197 9.345 275,344 +0.13(+1.43%)
Nov 10, 2006 9.022 9.213 9.022 9.213 147,093 +0.17(+1.93%)
Nov 09, 2006 9.184 9.207 9.003 9.039 270,785 -0.17(-1.82%)
Nov 08, 2006 9.144 9.216 8.983 9.207 495,376 +0.03(+0.29%)
Nov 07, 2006 9.003 9.256 9.003 9.180 588,981 +0.23(+2.54%)
Nov 06, 2006 9.065 9.072 8.947 8.953 306,647 -0.31(-3.30%)
Nov 03, 2006 9.361 9.361 9.174 9.259 373,203 -0.05(-0.57%)
Nov 02, 2006 9.220 9.312 9.174 9.312 330,048 +0.11(+1.14%)
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.