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, 2005 9.135 9.151 8.943 8.975 269,251 -0.16(-1.75%)
Sep 29, 2005 9.062 9.135 9.023 9.135 254,223 +0.04(+0.39%)
Sep 28, 2005 9.049 9.138 9.026 9.100 287,722 +0.04(+0.49%)
Sep 27, 2005 8.988 9.186 8.988 9.055 215,400 +0.05(+0.53%)
Sep 26, 2005 9.039 9.106 9.007 9.007 185,657 -0.02(-0.25%)
Sep 23, 2005 9.030 9.106 8.960 9.030 202,877 +0.01(+0.07%)
Sep 22, 2005 9.039 9.113 9.007 9.023 222,288 -0.05(-0.53%)
Sep 21, 2005 9.058 9.109 8.988 9.071 421,722 +0.01(+0.14%)
Sep 20, 2005 9.231 9.279 8.982 9.058 499,992 -0.15(-1.66%)
Sep 19, 2005 9.183 9.224 9.151 9.212 484,651 +0.02(+0.24%)
Sep 16, 2005 9.199 9.199 9.167 9.189 338,129 -0.01(-0.07%)
Sep 15, 2005 9.176 9.199 9.167 9.196 240,447 -0.02(-0.21%)
Sep 14, 2005 9.231 9.231 9.183 9.215 500,305 -0.02(-0.21%)
Sep 13, 2005 9.212 9.269 9.125 9.234 415,147 +0.02(+0.24%)
Sep 12, 2005 9.036 9.260 9.010 9.212 361,610 +0.11(+1.16%)
Sep 09, 2005 9.221 9.240 9.065 9.106 341,886 -0.11(-1.18%)
Sep 08, 2005 9.138 9.295 9.135 9.215 603,936 +0.07(+0.73%)
Sep 07, 2005 9.148 9.228 9.119 9.148 535,371 -0.06(-0.69%)
Sep 06, 2005 9.023 9.253 8.994 9.212 413,895 +0.19(+2.09%)
Sep 02, 2005 9.007 9.023 8.950 9.023 258,919 +0.04(+0.43%)
Sep 01, 2005 9.103 9.106 8.953 8.985 354,096 -0.10(-1.09%)
Aug 31, 2005 8.940 9.164 8.940 9.084 348,460 +0.09(+0.99%)
Aug 30, 2005 9.023 9.033 8.959 8.994 385,404 +0.04(+0.50%)
Aug 29, 2005 8.800 9.055 8.752 8.950 396,988 +0.21(+2.41%)
Aug 26, 2005 8.975 8.975 8.681 8.739 480,894 -0.22(-2.43%)
Aug 25, 2005 8.748 9.039 8.748 8.956 998,733 +0.14(+1.56%)
Aug 24, 2005 8.707 8.889 8.678 8.819 1,084,831 +0.09(+1.06%)
Aug 23, 2005 8.710 8.793 8.688 8.726 333,119 +0.01(+0.07%)
Aug 22, 2005 8.665 8.720 8.640 8.720 263,928 +0.06(+0.74%)
Aug 19, 2005 8.678 8.685 8.598 8.656 144,017 -0.03(-0.29%)
Aug 18, 2005 8.656 8.800 8.608 8.681 593,604 -0.01(-0.15%)
Aug 17, 2005 8.697 8.768 8.624 8.694 371,942 +0.03(+0.33%)
Aug 16, 2005 8.678 8.697 8.621 8.665 250,779 -0.02(-0.26%)
Aug 15, 2005 8.720 8.784 8.547 8.688 426,731 +0.00(+0.00%)
Aug 12, 2005 8.816 8.848 8.665 8.688 173,134 -0.13(-1.45%)
Aug 11, 2005 8.697 8.889 8.618 8.816 373,507 +0.02(+0.18%)
Aug 10, 2005 8.704 8.927 8.704 8.800 849,393 +0.21(+2.42%)
Aug 09, 2005 8.863 8.863 8.522 8.592 761,103 -0.13(-1.47%)
Aug 08, 2005 9.042 9.042 8.630 8.720 607,067 -0.32(-3.53%)
Aug 05, 2005 9.771 9.822 8.729 9.039 1,288,647 -0.73(-7.49%)
Aug 04, 2005 9.933 9.953 9.771 9.771 296,489 -0.19(-1.96%)
Aug 03, 2005 9.921 9.965 9.854 9.965 358,792 +0.05(+0.52%)
Aug 02, 2005 9.847 9.933 9.847 9.914 269,877 +0.10(+1.04%)
Aug 01, 2005 9.854 9.914 9.774 9.812 185,031 -0.03(-0.26%)
Jul 29, 2005 9.822 9.924 9.799 9.838 212,269 +0.05(+0.49%)
Jul 28, 2005 9.774 9.857 9.726 9.790 503,749 +0.06(+0.66%)
Jul 27, 2005 9.598 9.726 9.518 9.726 473,693 +0.10(+1.00%)
Jul 26, 2005 9.553 9.630 9.486 9.630 203,190 +0.09(+0.94%)
Jul 25, 2005 9.566 9.633 9.464 9.541 290,227 -0.01(-0.10%)
Jul 22, 2005 9.608 9.608 9.528 9.550 438,002 -0.03(-0.33%)
Jul 21, 2005 9.614 9.643 9.518 9.582 252,344 +0.00(+0.00%)
Jul 20, 2005 9.576 9.617 9.547 9.582 545,702 +0.02(+0.23%)
Jul 19, 2005 9.509 9.582 9.477 9.560 282,400 +0.06(+0.67%)
Jul 18, 2005 9.406 9.502 9.339 9.496 291,166 +0.09(+0.95%)
Jul 15, 2005 9.378 9.416 9.317 9.406 437,063 +0.03(+0.31%)
Jul 14, 2005 9.512 9.512 9.375 9.378 513,768 -0.13(-1.41%)
Jul 13, 2005 9.557 9.569 9.477 9.512 491,226 -0.04(-0.47%)
Jul 12, 2005 9.486 9.595 9.375 9.557 483,086 +0.09(+0.98%)
Jul 11, 2005 9.707 9.710 9.458 9.464 397,301 -0.28(-2.85%)
Jul 08, 2005 9.422 9.898 9.400 9.742 410,138 +0.34(+3.57%)
Jul 07, 2005 9.397 9.442 9.301 9.406 215,713 -0.01(-0.10%)
Jul 06, 2005 9.403 9.454 9.365 9.416 375,699 +0.01(+0.14%)
Jul 05, 2005 9.247 9.422 9.247 9.403 204,129 +0.16(+1.69%)
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.