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

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2007 6.428 6.592 6.346 6.575 812,927 +0.32(+5.09%)
Aug 30, 2007 6.227 6.273 6.139 6.257 712,453 +0.03(+0.47%)
Aug 29, 2007 6.158 6.290 6.079 6.227 580,009 +0.11(+1.88%)
Aug 28, 2007 6.369 6.398 6.109 6.112 289,243 -0.29(-4.47%)
Aug 27, 2007 6.405 6.405 6.303 6.398 503,284 -0.03(-0.41%)
Aug 24, 2007 6.562 6.562 6.300 6.424 871,384 -0.12(-1.81%)
Aug 23, 2007 6.658 6.730 6.513 6.543 759,645 +0.05(+0.81%)
Aug 22, 2007 6.237 6.697 6.198 6.490 1,510,156 +0.33(+5.39%)
Aug 21, 2007 6.323 6.323 6.119 6.158 939,889 -0.12(-1.88%)
Aug 20, 2007 6.244 6.454 6.244 6.277 761,167 +0.01(+0.21%)
Aug 17, 2007 6.286 6.930 6.109 6.263 1,799,705 +0.23(+3.75%)
Aug 16, 2007 5.370 6.053 5.272 6.037 3,634,119 +0.50(+9.08%)
Aug 15, 2007 5.186 5.738 4.569 5.534 4,123,093 -0.19(-3.38%)
Aug 14, 2007 5.994 6.053 5.669 5.728 1,469,358 -0.25(-4.23%)
Aug 13, 2007 5.866 6.139 5.833 5.981 1,456,875 -0.09(-1.41%)
Aug 10, 2007 6.329 6.631 5.991 6.066 1,785,395 -0.21(-3.40%)
Aug 09, 2007 6.523 6.733 6.129 6.280 1,983,603 -0.24(-3.73%)
Aug 08, 2007 6.323 7.252 6.001 6.523 2,401,332 +0.34(+5.47%)
Aug 07, 2007 6.306 6.414 6.142 6.185 1,229,742 -0.12(-1.93%)
Aug 06, 2007 6.346 6.372 5.830 6.306 1,981,776 +0.08(+1.27%)
Aug 03, 2007 6.421 6.589 6.224 6.227 2,369,058 -0.28(-4.34%)
Aug 02, 2007 6.083 6.543 6.083 6.510 1,882,215 +0.43(+7.02%)
Aug 01, 2007 6.323 6.388 5.505 6.083 4,236,355 -0.40(-6.23%)
Jul 31, 2007 6.979 7.114 6.487 6.487 1,779,305 -0.41(-5.95%)
Jul 30, 2007 7.167 7.167 6.746 6.897 1,215,432 -0.25(-3.49%)
Jul 27, 2007 7.242 7.439 7.124 7.147 784,002 -0.11(-1.45%)
Jul 26, 2007 7.413 7.423 7.081 7.252 1,315,906 -0.18(-2.39%)
Jul 25, 2007 7.653 7.774 7.351 7.429 2,377,888 -0.28(-3.58%)
Jul 24, 2007 7.817 7.935 7.653 7.705 778,826 -0.18(-2.33%)
Jul 23, 2007 8.014 8.099 7.781 7.889 717,324 -0.09(-1.07%)
Jul 20, 2007 8.185 8.185 7.899 7.975 608,325 -0.20(-2.49%)
Jul 19, 2007 8.221 8.264 8.168 8.178 466,443 -0.02(-0.24%)
Jul 18, 2007 8.204 8.214 8.014 8.198 564,786 -0.08(-0.95%)
Jul 17, 2007 8.273 8.398 8.247 8.277 952,373 -0.01(-0.12%)
Jul 16, 2007 8.283 8.408 8.270 8.287 249,663 -0.01(-0.08%)
Jul 13, 2007 8.313 8.336 8.234 8.293 416,510 -0.05(-0.59%)
Jul 12, 2007 8.277 8.434 8.188 8.342 457,309 +0.15(+1.80%)
Jul 11, 2007 8.277 8.313 8.145 8.195 322,126 -0.10(-1.19%)
Jul 10, 2007 8.500 8.520 8.293 8.293 587,012 -0.23(-2.66%)
Jul 09, 2007 8.562 8.645 8.494 8.520 689,009 -0.04(-0.50%)
Jul 06, 2007 8.645 8.645 8.556 8.562 240,833 +0.00(+0.04%)
Jul 05, 2007 8.618 8.658 8.510 8.559 918,881 -0.06(-0.72%)
Jul 03, 2007 8.651 8.651 8.523 8.622 199,425 -0.05(-0.57%)
Jul 02, 2007 8.490 8.697 8.398 8.671 436,605 +0.19(+2.29%)
Jun 29, 2007 8.668 8.668 8.474 8.477 505,415 -0.14(-1.68%)
Jun 28, 2007 8.612 8.697 8.559 8.622 660,693 -0.00(-0.04%)
Jun 27, 2007 8.448 8.638 8.444 8.625 272,498 +0.12(+1.43%)
Jun 26, 2007 8.471 8.540 8.385 8.503 415,597 +0.04(+0.50%)
Jun 25, 2007 8.585 8.628 8.451 8.461 698,143 -0.12(-1.45%)
Jun 22, 2007 8.494 8.668 8.461 8.585 904,267 +0.05(+0.58%)
Jun 21, 2007 8.737 8.832 8.346 8.536 1,131,399 -0.28(-3.17%)
Jun 20, 2007 9.101 9.108 8.799 8.815 521,856 -0.28(-3.03%)
Jun 19, 2007 9.032 9.095 8.983 9.091 238,093 +0.04(+0.47%)
Jun 18, 2007 9.085 9.131 8.996 9.049 401,896 -0.03(-0.29%)
Jun 15, 2007 9.065 9.075 8.986 9.075 2,884,216 +0.14(+1.58%)
Jun 14, 2007 8.950 9.029 8.924 8.934 299,595 -0.03(-0.29%)
Jun 13, 2007 8.934 9.029 8.904 8.960 281,023 +0.05(+0.52%)
Jun 12, 2007 9.006 9.049 8.848 8.914 524,901 -0.15(-1.70%)
Jun 11, 2007 9.085 9.118 8.986 9.068 351,963 -0.03(-0.32%)
Jun 08, 2007 9.039 9.108 9.026 9.098 376,016 +0.05(+0.54%)
Jun 07, 2007 9.081 9.114 9.049 9.049 2,208,908 -0.37(-3.97%)
Jun 06, 2007 9.305 9.433 9.214 9.423 609,238 +0.09(+0.91%)
Jun 05, 2007 9.476 9.531 9.298 9.338 447,566 -0.20(-2.13%)
Jun 04, 2007 9.472 9.594 9.436 9.541 491,105 +0.07(+0.69%)
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.