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 (%)
Oct 31, 2005 8.464 8.602 8.404 8.420 299,933 -0.03(-0.34%)
Oct 28, 2005 8.586 8.589 8.429 8.448 342,512 -0.13(-1.49%)
Oct 27, 2005 8.777 8.780 8.576 8.576 116,466 -0.20(-2.29%)
Oct 26, 2005 8.860 8.860 8.720 8.777 294,610 -0.10(-1.15%)
Oct 25, 2005 8.784 8.883 8.624 8.879 259,858 -0.05(-0.54%)
Oct 24, 2005 8.911 8.966 8.854 8.927 526,604 +0.14(+1.64%)
Oct 21, 2005 8.579 8.848 8.579 8.784 334,372 +0.17(+1.97%)
Oct 20, 2005 8.857 8.895 8.554 8.614 314,961 -0.23(-2.57%)
Oct 19, 2005 8.764 8.857 8.662 8.841 601,744 +0.08(+0.87%)
Oct 18, 2005 8.940 8.962 8.729 8.764 554,156 -0.17(-1.89%)
Oct 17, 2005 8.895 8.975 8.841 8.934 447,081 +0.03(+0.29%)
Oct 14, 2005 8.736 8.931 8.675 8.908 394,170 +0.25(+2.92%)
Oct 13, 2005 8.764 8.793 8.547 8.656 396,362 -0.11(-1.24%)
Oct 12, 2005 8.911 9.001 8.681 8.764 421,409 -0.18(-2.03%)
Oct 11, 2005 9.196 9.240 8.943 8.947 399,806 -0.25(-2.71%)
Oct 10, 2005 9.291 9.375 9.145 9.196 839,374 -0.13(-1.37%)
Oct 07, 2005 9.224 9.397 9.199 9.323 207,260 +0.10(+1.07%)
Oct 06, 2005 9.215 9.295 9.135 9.224 466,806 +0.01(+0.10%)
Oct 05, 2005 9.183 9.215 9.023 9.215 257,040 -0.02(-0.21%)
Oct 04, 2005 9.161 9.295 9.081 9.234 602,683 +0.07(+0.80%)
Oct 03, 2005 8.943 9.161 8.921 9.161 344,703 +0.19(+2.06%)
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%)
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.