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 -0.44 (-3.09%)
Official Closing 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 (%)
Jul 31, 2006 8.129 8.289 8.103 8.231 303,377 +0.08(+0.98%)
Jul 28, 2006 8.113 8.237 8.087 8.151 316,839 +0.09(+1.07%)
Jul 27, 2006 8.004 8.183 7.985 8.065 397,927 +0.06(+0.76%)
Jul 26, 2006 7.905 8.043 7.631 8.004 663,421 -0.21(-2.60%)
Jul 25, 2006 8.170 8.269 8.119 8.218 268,311 +0.04(+0.43%)
Jul 24, 2006 8.148 8.183 8.052 8.183 192,858 +0.09(+1.07%)
Jul 21, 2006 8.244 8.244 8.004 8.097 288,975 -0.13(-1.63%)
Jul 20, 2006 8.289 8.289 8.148 8.231 198,494 -0.06(-0.69%)
Jul 19, 2006 8.145 8.305 8.081 8.289 252,970 +0.11(+1.41%)
Jul 18, 2006 8.113 8.174 7.998 8.174 182,840 +0.09(+1.15%)
Jul 17, 2006 8.078 8.084 7.937 8.081 195,989 +0.08(+1.04%)
Jul 14, 2006 7.992 8.126 7.937 7.998 312,769 +0.01(+0.08%)
Jul 13, 2006 7.982 8.055 7.966 7.992 211,643 +0.01(+0.08%)
Jul 12, 2006 8.043 8.055 7.956 7.985 248,587 -0.04(-0.48%)
Jul 11, 2006 8.027 8.097 7.966 8.023 238,255 -0.01(-0.08%)
Jul 10, 2006 8.001 8.113 8.001 8.030 166,246 +0.00(+0.04%)
Jul 07, 2006 8.113 8.126 7.988 8.027 210,704 -0.08(-0.95%)
Jul 06, 2006 8.062 8.142 8.033 8.103 242,325 +0.06(+0.71%)
Jul 05, 2006 8.110 8.119 7.966 8.046 427,357 +0.02(+0.20%)
Jul 03, 2006 7.998 8.030 7.921 8.030 123,041 +0.03(+0.36%)
Jun 30, 2006 7.937 8.001 7.825 8.001 558,852 +0.10(+1.21%)
Jun 29, 2006 7.784 7.918 7.707 7.905 290,227 +0.15(+1.98%)
Jun 28, 2006 7.669 7.755 7.666 7.752 171,882 +0.07(+0.96%)
Jun 27, 2006 7.889 7.889 7.663 7.678 242,952 -0.17(-2.20%)
Jun 26, 2006 7.793 7.857 7.739 7.851 226,984 +0.09(+1.19%)
Jun 23, 2006 7.669 7.771 7.650 7.758 283,026 +0.10(+1.29%)
Jun 22, 2006 7.595 7.682 7.576 7.659 309,951 +0.06(+0.84%)
Jun 21, 2006 7.538 7.634 7.538 7.595 246,395 +0.05(+0.68%)
Jun 20, 2006 7.554 7.618 7.538 7.544 334,998 -0.01(-0.13%)
Jun 19, 2006 7.602 7.611 7.474 7.554 557,600 -0.05(-0.67%)
Jun 16, 2006 7.777 7.800 7.570 7.605 833,425 -0.16(-2.02%)
Jun 15, 2006 7.586 7.768 7.586 7.762 570,123 +0.18(+2.32%)
Jun 14, 2006 7.522 7.666 7.429 7.586 513,768 +0.06(+0.76%)
Jun 13, 2006 7.650 7.701 7.506 7.528 538,815 -0.14(-1.79%)
Jun 12, 2006 7.659 7.733 7.640 7.666 367,558 -0.00(-0.04%)
Jun 09, 2006 7.809 7.857 7.637 7.669 552,903 -0.11(-1.40%)
Jun 08, 2006 7.688 7.781 7.624 7.777 601,118 +0.06(+0.74%)
Jun 07, 2006 7.854 7.960 7.675 7.720 407,007 -0.10(-1.31%)
Jun 06, 2006 7.841 7.918 7.698 7.822 619,277 -0.02(-0.24%)
Jun 05, 2006 7.857 7.969 7.829 7.841 280,835 -0.02(-0.20%)
Jun 02, 2006 7.841 7.889 7.762 7.857 408,572 +0.05(+0.61%)
Jun 01, 2006 7.845 7.921 7.774 7.809 317,778 -0.00(-0.04%)
May 31, 2006 7.650 7.889 7.650 7.813 537,249 +0.18(+2.30%)
May 30, 2006 7.736 7.736 7.621 7.637 379,769 -0.13(-1.69%)
May 26, 2006 7.793 7.912 7.746 7.768 209,139 -0.01(-0.12%)
May 25, 2006 7.605 7.803 7.589 7.777 278,956 +0.19(+2.48%)
May 24, 2006 7.634 7.666 7.509 7.589 1,923,266 -0.06(-0.75%)
May 23, 2006 7.634 7.704 7.586 7.647 668,118 +0.06(+0.80%)
May 22, 2006 7.640 7.653 7.458 7.586 618,024 -0.05(-0.71%)
May 19, 2006 7.666 7.710 7.602 7.640 404,502 +0.01(+0.08%)
May 18, 2006 7.730 7.816 7.576 7.634 601,744 -0.08(-1.04%)
May 17, 2006 7.726 7.762 7.573 7.714 442,072 -0.08(-0.98%)
May 16, 2006 7.835 7.851 7.726 7.790 778,636 -0.04(-0.45%)
May 15, 2006 7.822 7.841 7.755 7.825 476,198 +0.00(+0.04%)
May 12, 2006 7.829 7.908 7.746 7.822 291,166 -0.02(-0.20%)
May 11, 2006 8.113 8.129 7.838 7.838 477,137 -0.25(-3.04%)
May 10, 2006 7.937 8.132 7.912 8.084 207,260 +0.18(+2.26%)
May 09, 2006 7.928 7.966 7.889 7.905 469,936 +0.03(+0.36%)
May 08, 2006 8.094 8.094 7.832 7.877 532,866 -0.22(-2.68%)
May 05, 2006 8.225 8.305 8.094 8.094 296,489 -0.01(-0.16%)
May 04, 2006 8.017 8.145 8.017 8.106 138,695 +0.12(+1.52%)
May 03, 2006 7.918 8.043 7.905 7.985 190,354 +0.06(+0.81%)
May 02, 2006 8.043 8.106 7.851 7.921 278,017 -0.12(-1.47%)
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.