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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 30, 2005 9.183 9.202 9.125 9.167 213,835 +0.00(+0.03%)
Jun 29, 2005 9.103 9.180 9.093 9.164 273,634 +0.08(+0.84%)
Jun 28, 2005 9.071 9.167 9.023 9.087 295,549 +0.07(+0.78%)
Jun 27, 2005 9.081 9.167 8.991 9.017 183,153 -0.04(-0.42%)
Jun 24, 2005 9.167 9.215 8.956 9.055 1,380,067 -0.11(-1.22%)
Jun 23, 2005 9.186 9.279 9.129 9.167 283,965 -0.04(-0.42%)
Jun 22, 2005 9.215 9.250 9.084 9.205 355,974 +0.07(+0.73%)
Jun 21, 2005 9.247 9.256 9.135 9.138 512,203 -0.05(-0.56%)
Jun 20, 2005 9.151 9.327 9.093 9.189 688,781 +0.12(+1.30%)
Jun 17, 2005 8.975 9.084 8.950 9.071 455,535 +0.12(+1.32%)
Jun 16, 2005 9.023 9.023 8.927 8.953 413,895 +0.01(+0.11%)
Jun 15, 2005 9.023 9.023 8.915 8.943 112,709 +0.00(+0.00%)
Jun 14, 2005 8.927 8.978 8.921 8.943 304,629 +0.03(+0.36%)
Jun 13, 2005 8.911 8.998 8.879 8.911 359,418 +0.06(+0.72%)
Jun 10, 2005 8.924 8.972 8.835 8.848 137,443 -0.08(-0.86%)
Jun 09, 2005 8.915 8.956 8.800 8.924 143,078 +0.04(+0.47%)
Jun 08, 2005 8.927 8.956 8.879 8.883 140,574 -0.04(-0.50%)
Jun 07, 2005 8.848 8.959 8.828 8.927 207,260 +0.11(+1.27%)
Jun 06, 2005 8.784 8.863 8.748 8.816 238,568 +0.08(+0.95%)
Jun 03, 2005 8.704 8.863 8.704 8.733 78,896 -0.02(-0.22%)
Jun 02, 2005 8.758 9.001 8.736 8.752 199,120 +0.06(+0.66%)
Jun 01, 2005 8.528 8.857 8.519 8.694 455,535 +0.18(+2.14%)
May 31, 2005 8.512 8.573 8.496 8.512 289,601 +0.00(+0.00%)
May 27, 2005 8.509 8.512 8.480 8.512 61,364 +0.00(+0.04%)
May 26, 2005 8.512 8.512 8.499 8.509 144,331 +0.01(+0.08%)
May 25, 2005 8.512 8.544 8.480 8.503 620,842 +0.01(+0.08%)
May 24, 2005 8.506 8.538 8.471 8.496 546,642 +0.00(+0.04%)
May 23, 2005 8.464 8.544 8.426 8.493 568,557 +0.05(+0.61%)
May 20, 2005 8.426 8.464 8.400 8.442 497,175 +0.03(+0.38%)
May 19, 2005 8.432 8.458 8.404 8.410 370,376 -0.00(-0.04%)
May 18, 2005 8.458 8.458 8.400 8.413 271,755 -0.02(-0.19%)
May 17, 2005 8.352 8.464 8.352 8.429 266,746 +0.01(+0.15%)
May 16, 2005 8.416 8.496 8.416 8.416 322,475 +0.05(+0.57%)
May 13, 2005 8.349 8.464 8.324 8.368 113,335 +0.02(+0.27%)
May 12, 2005 8.461 8.474 8.340 8.346 214,148 -0.11(-1.36%)
May 11, 2005 8.503 8.515 8.448 8.461 245,456 -0.04(-0.41%)
May 10, 2005 8.404 8.496 8.368 8.496 199,433 +0.09(+1.10%)
May 09, 2005 8.340 8.439 8.340 8.404 209,139 +0.11(+1.39%)
May 06, 2005 8.295 8.305 8.225 8.289 93,298 +0.01(+0.12%)
May 05, 2005 8.295 8.305 8.231 8.279 557,600 +0.01(+0.08%)
May 04, 2005 8.193 8.305 8.193 8.273 195,363 +0.13(+1.57%)
May 03, 2005 8.113 8.241 8.030 8.145 235,751 +0.00(+0.04%)
May 02, 2005 7.746 8.142 7.746 8.142 127,424 +0.32(+4.04%)
Apr 29, 2005 8.043 8.044 7.797 7.825 177,830 -0.21(-2.58%)
Apr 28, 2005 8.126 8.126 8.033 8.033 119,597 -0.09(-1.14%)
Apr 27, 2005 8.257 8.257 8.094 8.126 133,060 -0.19(-2.30%)
Apr 26, 2005 8.336 8.352 8.295 8.317 347,208 -0.02(-0.23%)
Apr 25, 2005 8.336 8.397 8.305 8.336 139,321 +0.03(+0.38%)
Apr 22, 2005 8.336 8.365 8.260 8.305 156,854 +0.01(+0.08%)
Apr 21, 2005 8.305 8.336 8.225 8.298 187,849 -0.01(-0.08%)
Apr 20, 2005 8.330 8.336 8.269 8.305 221,349 -0.01(-0.08%)
Apr 19, 2005 8.305 8.352 8.285 8.311 192,858 +0.01(+0.12%)
Apr 18, 2005 8.097 8.336 8.097 8.301 568,871 +0.24(+2.93%)
Apr 15, 2005 8.052 8.142 8.007 8.065 164,055 +0.01(+0.12%)
Apr 14, 2005 8.097 8.145 8.049 8.055 234,498 -0.09(-1.10%)
Apr 13, 2005 8.145 8.161 7.982 8.145 132,120 +0.00(+0.04%)
Apr 12, 2005 8.059 8.145 8.020 8.142 53,537 +0.09(+1.15%)
Apr 11, 2005 8.065 8.142 8.024 8.049 91,107 -0.01(-0.16%)
Apr 08, 2005 8.145 8.145 8.055 8.062 51,971 -0.07(-0.83%)
Apr 07, 2005 8.145 8.145 8.103 8.129 96,742 -0.02(-0.20%)
Apr 06, 2005 8.145 8.209 8.119 8.145 663,108 +0.05(+0.59%)
Apr 05, 2005 7.937 8.122 7.918 8.097 87,663 +0.17(+2.09%)
Apr 04, 2005 7.889 7.972 7.813 7.931 51,032 +0.04(+0.53%)
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.