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

Arbor Realty Trust (NY: ABR )

15.53 +0.39 (+2.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2006 8.251 8.278 8.145 8.187 324,376 -0.03(-0.41%)
Mar 30, 2006 8.251 8.281 8.206 8.221 266,028 +0.03(+0.41%)
Mar 29, 2006 8.212 8.294 8.172 8.187 546,891 +0.00(+0.00%)
Mar 28, 2006 8.221 8.251 8.172 8.187 383,714 -0.02(-0.30%)
Mar 27, 2006 8.251 8.266 8.190 8.212 178,670 -0.01(-0.15%)
Mar 24, 2006 8.281 8.297 8.172 8.224 342,837 -0.03(-0.33%)
Mar 23, 2006 8.190 8.260 8.115 8.251 380,417 +0.18(+2.26%)
Mar 22, 2006 8.030 8.075 7.975 8.069 206,691 +0.03(+0.34%)
Mar 21, 2006 8.115 8.172 7.996 8.042 374,483 -0.09(-1.12%)
Mar 20, 2006 8.102 8.172 8.039 8.133 190,208 +0.02(+0.22%)
Mar 17, 2006 8.169 8.221 8.042 8.115 434,150 -0.04(-0.48%)
Mar 16, 2006 8.115 8.175 8.069 8.154 230,096 +0.03(+0.41%)
Mar 15, 2006 8.054 8.175 8.039 8.121 316,465 +0.02(+0.30%)
Mar 14, 2006 8.045 8.130 7.966 8.096 128,893 +0.01(+0.11%)
Mar 13, 2006 8.130 8.169 8.069 8.087 126,256 -0.01(-0.15%)
Mar 10, 2006 8.130 8.175 8.039 8.099 212,295 -0.05(-0.56%)
Mar 09, 2006 8.087 8.190 8.084 8.145 170,429 +0.06(+0.71%)
Mar 08, 2006 7.990 8.160 7.984 8.087 299,323 +0.10(+1.21%)
Mar 07, 2006 8.084 8.127 7.975 7.990 157,573 -0.08(-0.94%)
Mar 06, 2006 7.796 8.139 7.796 8.066 144,716 +0.07(+0.83%)
Mar 03, 2006 8.115 8.187 7.999 7.999 232,404 -0.12(-1.49%)
Mar 02, 2006 8.281 8.288 8.057 8.121 213,613 -0.16(-1.91%)
Mar 01, 2006 7.969 8.306 7.969 8.278 342,177 +0.30(+3.72%)
Feb 28, 2006 8.039 8.069 7.963 7.981 208,009 -0.06(-0.72%)
Feb 27, 2006 8.039 8.115 7.984 8.039 250,205 +0.02(+0.23%)
Feb 24, 2006 8.112 8.130 8.002 8.021 185,263 -0.12(-1.49%)
Feb 23, 2006 8.169 8.175 8.099 8.142 217,569 +0.00(+0.04%)
Feb 22, 2006 8.175 8.212 8.139 8.139 286,466 -0.04(-0.45%)
Feb 21, 2006 8.203 8.263 8.121 8.175 272,621 +0.00(+0.04%)
Feb 17, 2006 8.215 8.221 8.124 8.172 286,796 -0.04(-0.48%)
Feb 16, 2006 8.069 8.221 8.060 8.212 413,712 +0.18(+2.23%)
Feb 15, 2006 8.039 8.099 7.933 8.033 212,625 +0.03(+0.38%)
Feb 14, 2006 7.902 8.139 7.902 8.002 466,456 +0.12(+1.46%)
Feb 13, 2006 7.742 7.933 7.735 7.887 478,653 +0.15(+1.96%)
Feb 10, 2006 7.587 7.826 7.587 7.735 396,240 +0.15(+1.96%)
Feb 09, 2006 7.660 7.757 7.575 7.587 254,820 -0.06(-0.75%)
Feb 08, 2006 7.641 7.696 7.572 7.644 443,710 +0.03(+0.44%)
Feb 07, 2006 7.663 7.766 7.587 7.611 183,615 -0.08(-1.03%)
Feb 06, 2006 7.599 7.735 7.581 7.690 470,741 +0.12(+1.60%)
Feb 03, 2006 7.623 7.647 7.523 7.569 555,132 -0.12(-1.50%)
Feb 02, 2006 7.917 7.948 7.584 7.684 529,090 -0.23(-2.95%)
Feb 01, 2006 7.978 7.978 7.893 7.917 220,207 -0.05(-0.65%)
Jan 31, 2006 7.969 7.984 7.914 7.969 288,115 +0.00(+0.00%)
Jan 30, 2006 7.978 7.984 7.920 7.969 248,227 +0.01(+0.15%)
Jan 27, 2006 7.960 8.008 7.920 7.957 142,409 -0.00(-0.04%)
Jan 26, 2006 8.063 8.063 7.920 7.960 435,469 -0.10(-1.28%)
Jan 25, 2006 7.954 8.063 7.942 8.063 224,162 +0.07(+0.87%)
Jan 24, 2006 7.987 8.069 7.893 7.993 178,670 +0.01(+0.08%)
Jan 23, 2006 7.927 8.069 7.887 7.987 231,085 +0.06(+0.73%)
Jan 20, 2006 8.075 8.075 7.917 7.930 361,957 -0.09(-1.17%)
Jan 19, 2006 8.060 8.099 7.954 8.024 308,223 -0.12(-1.45%)
Jan 18, 2006 8.066 8.248 8.066 8.142 438,765 +0.06(+0.71%)
Jan 17, 2006 8.221 8.318 7.924 8.084 594,361 -0.12(-1.48%)
Jan 13, 2006 8.266 8.278 8.096 8.206 244,930 +0.02(+0.19%)
Jan 12, 2006 8.312 8.421 8.181 8.190 437,776 -0.08(-0.92%)
Jan 11, 2006 8.327 8.333 8.087 8.266 356,023 -0.06(-0.73%)
Jan 10, 2006 8.151 8.354 8.130 8.327 173,066 +0.12(+1.40%)
Jan 09, 2006 8.057 8.233 8.057 8.212 132,190 +0.15(+1.81%)
Jan 06, 2006 8.084 8.109 7.933 8.066 502,058 +0.01(+0.11%)
Jan 05, 2006 8.057 8.115 7.987 8.057 212,295 +0.01(+0.15%)
Jan 04, 2006 7.993 8.045 7.927 8.045 232,074 +0.03(+0.38%)
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.