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 (%)
Sep 30, 2004 7.024 7.094 6.947 7.091 214,148 +0.07(+0.95%)
Sep 29, 2004 6.739 7.075 6.739 7.024 158,419 +0.26(+3.87%)
Sep 28, 2004 6.660 6.762 6.653 6.762 73,887 +0.07(+1.05%)
Sep 27, 2004 6.692 6.771 6.692 6.692 22,855 +0.00(+0.00%)
Sep 24, 2004 6.644 6.695 6.548 6.692 27,864 +0.02(+0.24%)
Sep 23, 2004 6.701 6.717 6.660 6.676 4,696 -0.01(-0.14%)
Sep 22, 2004 6.695 6.707 6.580 6.685 58,233 -0.01(-0.14%)
Sep 21, 2004 6.707 6.746 6.685 6.695 90,793 -0.01(-0.19%)
Sep 20, 2004 6.752 6.787 6.692 6.707 45,396 -0.08(-1.13%)
Sep 17, 2004 6.867 6.867 6.759 6.784 43,205 -0.08(-1.21%)
Sep 16, 2004 6.791 6.883 6.791 6.867 54,789 +0.11(+1.61%)
Sep 15, 2004 6.861 6.931 6.759 6.759 161,550 -0.10(-1.49%)
Sep 14, 2004 6.851 6.867 6.787 6.861 170,943 -0.02(-0.32%)
Sep 13, 2004 6.867 6.883 6.816 6.883 357,853 +0.04(+0.65%)
Sep 10, 2004 6.870 6.883 6.819 6.838 83,593 -0.06(-0.88%)
Sep 09, 2004 6.564 6.931 6.564 6.899 267,059 +0.31(+4.65%)
Sep 08, 2004 6.707 6.707 6.589 6.593 61,364 -0.07(-1.01%)
Sep 07, 2004 6.628 6.707 6.573 6.660 235,438 +0.02(+0.24%)
Sep 03, 2004 6.628 6.707 6.561 6.644 247,022 +0.02(+0.24%)
Sep 02, 2004 6.644 6.644 6.612 6.628 94,237 +0.00(+0.00%)
Sep 01, 2004 6.644 6.707 6.628 6.628 340,007 -0.04(-0.57%)
Aug 31, 2004 6.583 6.707 6.573 6.666 333,432 +0.11(+1.66%)
Aug 30, 2004 6.535 6.580 6.516 6.557 30,055 +0.01(+0.15%)
Aug 27, 2004 6.503 6.557 6.474 6.548 31,621 +0.04(+0.69%)
Aug 26, 2004 6.468 6.503 6.382 6.503 453,343 +0.04(+0.54%)
Aug 25, 2004 6.564 6.573 6.468 6.468 169,690 -0.07(-1.03%)
Aug 24, 2004 6.468 6.580 6.468 6.535 587,342 +0.10(+1.49%)
Aug 23, 2004 6.436 6.484 6.398 6.439 297,741 +0.02(+0.30%)
Aug 20, 2004 6.385 6.420 6.356 6.420 474,633 +0.04(+0.60%)
Aug 19, 2004 6.388 6.420 6.356 6.382 680,641 +0.01(+0.15%)
Aug 18, 2004 6.436 6.436 6.292 6.372 258,919 -0.04(-0.65%)
Aug 17, 2004 6.228 6.436 6.196 6.414 124,606 +0.23(+3.67%)
Aug 16, 2004 6.196 6.228 6.161 6.187 44,144 -0.01(-0.15%)
Aug 13, 2004 6.149 6.225 6.149 6.196 27,551 +0.06(+0.94%)
Aug 12, 2004 6.177 6.222 6.136 6.139 45,396 -0.04(-0.72%)
Aug 11, 2004 6.276 6.279 6.133 6.184 322,161 -0.10(-1.63%)
Aug 10, 2004 6.088 6.286 6.088 6.286 271,129 +0.22(+3.58%)
Aug 09, 2004 6.021 6.081 5.973 6.069 111,457 +0.06(+1.06%)
Aug 06, 2004 6.085 6.180 5.989 6.005 97,368 -0.06(-1.05%)
Aug 05, 2004 6.075 6.165 6.069 6.069 519,090 -0.02(-0.26%)
Aug 04, 2004 6.142 6.187 6.069 6.085 833,425 -0.05(-0.88%)
Aug 03, 2004 6.085 6.149 6.053 6.139 94,237 +0.07(+1.16%)
Aug 02, 2004 6.069 6.133 5.966 6.069 1,939,546 +0.00(+0.00%)
Jul 30, 2004 6.180 6.196 6.027 6.069 1,163,101 -0.11(-1.81%)
Jul 29, 2004 5.941 6.180 5.941 6.180 479,642 +0.24(+4.03%)
Jul 28, 2004 6.046 6.065 5.909 5.941 432,680 -0.11(-1.74%)
Jul 27, 2004 5.915 6.053 5.765 6.046 274,260 +0.13(+2.16%)
Jul 26, 2004 6.011 6.021 5.877 5.919 37,569 -0.06(-1.07%)
Jul 23, 2004 5.989 6.002 5.880 5.982 64,808 +0.01(+0.11%)
Jul 22, 2004 6.011 6.037 5.925 5.976 45,396 -0.04(-0.58%)
Jul 21, 2004 6.212 6.212 5.995 6.011 120,223 -0.19(-3.14%)
Jul 20, 2004 6.244 6.244 6.180 6.206 17,845 -0.03(-0.41%)
Jul 19, 2004 6.158 6.232 6.149 6.232 7,513 +0.05(+0.77%)
Jul 16, 2004 6.228 6.264 6.149 6.184 87,036 -0.05(-0.77%)
Jul 15, 2004 6.382 6.382 6.228 6.232 45,396 -0.14(-2.21%)
Jul 14, 2004 6.388 6.433 6.372 6.372 123,667 -0.01(-0.10%)
Jul 13, 2004 6.388 6.420 6.308 6.379 159,045 -0.02(-0.30%)
Jul 12, 2004 6.372 6.404 6.356 6.398 19,098 +0.01(+0.10%)
Jul 09, 2004 6.375 6.414 6.340 6.391 164,681 +0.00(+0.05%)
Jul 08, 2004 6.404 6.436 6.372 6.388 56,667 -0.03(-0.45%)
Jul 07, 2004 6.388 6.417 6.356 6.417 113,022 +0.03(+0.45%)
Jul 06, 2004 6.379 6.404 6.356 6.388 108,326 +0.00(+0.05%)
Jul 02, 2004 6.244 6.385 6.241 6.385 189,414 +0.16(+2.51%)
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.