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

Arbor Realty Trust (NY: ABR )

13.46 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 29, 2008 5.255 5.321 5.253 5.281 610,678 +0.02(+0.44%)
Feb 28, 2008 5.485 5.485 5.255 5.258 462,866 -0.23(-4.13%)
Feb 27, 2008 5.413 5.639 5.413 5.485 474,018 +0.00(+0.00%)
Feb 26, 2008 5.449 5.639 5.321 5.485 977,378 +0.15(+2.77%)
Feb 25, 2008 5.317 5.386 5.226 5.337 743,051 +0.06(+1.06%)
Feb 22, 2008 5.242 5.281 5.160 5.281 1,141,325 +0.04(+0.69%)
Feb 21, 2008 5.357 5.357 5.193 5.245 1,085,120 -0.01(-0.19%)
Feb 20, 2008 5.206 5.265 5.015 5.255 1,508,966 +0.07(+1.27%)
Feb 19, 2008 5.249 5.360 5.157 5.189 1,180,906 -0.03(-0.63%)
Feb 18, 2008 5.150 5.295 5.114 5.222 0 +0.00(+0.00%)
Feb 15, 2008 5.150 5.295 5.114 5.222 1,276,368 +0.05(+0.89%)
Feb 14, 2008 5.419 5.419 5.114 5.176 1,445,859 -0.24(-4.48%)
Feb 13, 2008 5.413 5.620 5.337 5.419 1,381,702 -0.31(-5.39%)
Feb 12, 2008 5.666 5.836 5.590 5.728 1,340,711 +0.16(+2.89%)
Feb 11, 2008 5.702 5.810 5.511 5.567 1,662,198 -0.12(-2.08%)
Feb 08, 2008 5.879 6.053 5.597 5.685 1,769,873 -0.17(-2.97%)
Feb 07, 2008 5.761 5.886 5.652 5.859 1,221,321 +0.10(+1.71%)
Feb 06, 2008 5.971 6.070 5.761 5.761 1,206,122 -0.15(-2.56%)
Feb 05, 2008 5.997 6.158 5.896 5.912 1,392,504 -0.23(-3.69%)
Feb 04, 2008 6.162 6.175 5.958 6.139 1,133,196 +0.03(+0.48%)
Feb 01, 2008 5.863 6.168 5.863 6.109 1,314,210 +0.30(+5.20%)
Jan 31, 2008 5.666 5.899 5.584 5.807 1,782,502 +0.11(+2.02%)
Jan 30, 2008 5.738 5.968 5.666 5.692 1,761,290 -0.00(-0.06%)
Jan 29, 2008 5.912 6.047 5.692 5.695 2,319,357 -0.20(-3.40%)
Jan 28, 2008 5.738 6.099 5.649 5.896 2,074,998 +0.26(+4.54%)
Jan 25, 2008 5.570 5.784 5.541 5.639 885,131 +0.12(+2.20%)
Jan 24, 2008 5.551 5.744 5.360 5.518 721,879 +0.00(+0.00%)
Jan 23, 2008 4.749 5.531 4.749 5.518 1,259,610 +0.59(+12.00%)
Jan 22, 2008 4.644 5.462 4.644 4.927 1,132,882 -0.01(-0.20%)
Jan 21, 2008 5.157 5.255 4.795 4.936 0 +0.00(+0.00%)
Jan 18, 2008 5.157 5.255 4.795 4.936 1,119,574 -0.19(-3.65%)
Jan 17, 2008 5.285 5.436 5.097 5.124 926,566 -0.15(-2.92%)
Jan 16, 2008 5.203 5.393 5.130 5.278 1,047,229 +0.04(+0.82%)
Jan 15, 2008 5.226 5.281 5.101 5.235 640,638 -0.00(-0.06%)
Jan 14, 2008 5.028 5.265 4.986 5.239 1,224,676 +0.27(+5.42%)
Jan 11, 2008 4.894 5.091 4.802 4.969 1,205,644 +0.05(+0.93%)
Jan 10, 2008 4.733 5.081 4.611 4.923 2,291,529 +0.13(+2.74%)
Jan 09, 2008 4.848 4.996 4.421 4.792 1,853,038 -0.06(-1.15%)
Jan 08, 2008 5.196 5.206 4.841 4.848 1,602,851 -0.31(-6.05%)
Jan 07, 2008 5.258 5.327 5.094 5.160 2,625,870 -0.11(-2.18%)
Jan 04, 2008 5.239 5.360 5.239 5.275 1,449,884 -0.04(-0.80%)
Jan 03, 2008 5.367 5.495 5.317 5.317 1,491,666 -0.02(-0.37%)
Jan 02, 2008 5.327 5.465 5.268 5.337 955,813 +0.05(+0.87%)
Jan 01, 2008 5.383 5.383 5.255 5.291 1,408,522 +0.00(+0.00%)
Dec 31, 2007 5.383 5.383 5.255 5.291 1,408,522 -0.11(-2.01%)
Dec 28, 2007 5.666 5.682 5.370 5.400 886,760 -0.14(-2.61%)
Dec 27, 2007 5.804 5.853 5.485 5.544 1,039,794 -0.33(-5.65%)
Dec 26, 2007 5.817 5.958 5.682 5.876 729,807 -0.03(-0.45%)
Dec 24, 2007 5.669 5.912 5.664 5.902 286,199 +0.26(+4.54%)
Dec 21, 2007 5.662 5.662 5.462 5.646 1,412,727 +0.08(+1.42%)
Dec 20, 2007 5.610 5.610 5.413 5.567 1,255,570 +0.00(+0.06%)
Dec 19, 2007 5.584 5.584 5.469 5.564 463,411 -0.02(-0.35%)
Dec 18, 2007 5.485 5.594 5.419 5.584 643,643 +0.18(+3.28%)
Dec 17, 2007 5.741 5.741 5.393 5.406 860,119 -0.28(-4.97%)
Dec 14, 2007 5.866 5.928 5.652 5.689 418,033 -0.21(-3.56%)
Dec 13, 2007 5.853 5.912 5.666 5.899 644,252 -0.02(-0.28%)
Dec 12, 2007 5.951 6.109 5.764 5.915 1,390,501 -0.03(-0.44%)
Dec 11, 2007 6.260 6.260 5.892 5.942 838,913 -0.21(-3.47%)
Dec 10, 2007 5.942 6.306 5.863 6.155 888,130 +0.32(+5.52%)
Dec 07, 2007 5.850 5.948 5.830 5.833 746,863 -0.01(-0.11%)
Dec 06, 2007 5.695 5.925 5.620 5.840 1,021,791 +0.16(+2.89%)
Dec 05, 2007 5.623 5.748 5.557 5.675 644,556 +0.12(+2.25%)
Dec 04, 2007 5.656 5.748 5.551 5.551 728,589 -0.14(-2.43%)
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.