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

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2005 8.891 8.901 8.809 8.861 126,658 -0.05(-0.55%)
Nov 29, 2005 8.943 8.963 8.891 8.911 115,697 -0.02(-0.26%)
Nov 28, 2005 9.032 9.032 8.921 8.934 148,579 -0.09(-1.02%)
Nov 25, 2005 8.947 9.032 8.888 9.026 45,974 +0.08(+0.84%)
Nov 23, 2005 8.963 8.996 8.865 8.950 169,588 -0.01(-0.15%)
Nov 22, 2005 8.950 8.999 8.878 8.963 234,135 +0.01(+0.15%)
Nov 21, 2005 8.917 9.029 8.884 8.950 151,929 -0.04(-0.44%)
Nov 18, 2005 9.065 9.065 8.950 8.989 172,632 -0.01(-0.11%)
Nov 17, 2005 9.016 9.058 8.943 8.999 142,490 +0.01(+0.15%)
Nov 16, 2005 9.229 9.229 8.819 8.986 332,782 -0.18(-1.94%)
Nov 15, 2005 8.966 9.196 8.875 9.164 259,710 +0.23(+2.57%)
Nov 14, 2005 9.164 9.164 8.868 8.934 194,250 -0.19(-2.12%)
Nov 11, 2005 9.035 9.193 8.934 9.127 272,498 -0.04(-0.39%)
Nov 10, 2005 8.845 9.226 8.743 9.164 332,782 +0.32(+3.60%)
Nov 09, 2005 8.720 8.894 8.592 8.845 471,010 +0.14(+1.58%)
Nov 08, 2005 8.260 8.786 8.260 8.707 636,640 +0.40(+4.78%)
Nov 07, 2005 8.540 8.540 8.063 8.310 1,896,525 -0.69(-7.66%)
Nov 04, 2005 9.029 9.098 8.868 8.999 180,548 -0.03(-0.33%)
Nov 03, 2005 9.012 9.075 8.934 9.029 169,892 +0.05(+0.55%)
Nov 02, 2005 8.737 8.980 8.638 8.980 220,738 +0.26(+2.98%)
Nov 01, 2005 8.664 8.822 8.546 8.720 262,755 +0.06(+0.72%)
Oct 31, 2005 8.704 8.845 8.641 8.658 291,679 -0.03(-0.34%)
Oct 28, 2005 8.829 8.832 8.668 8.687 333,087 -0.13(-1.49%)
Oct 27, 2005 9.026 9.029 8.819 8.819 113,261 -0.21(-2.29%)
Oct 26, 2005 9.111 9.111 8.966 9.026 286,503 -0.11(-1.15%)
Oct 25, 2005 9.032 9.134 8.868 9.131 252,707 -0.05(-0.54%)
Oct 24, 2005 9.164 9.219 9.104 9.180 512,113 +0.15(+1.64%)
Oct 21, 2005 8.822 9.098 8.822 9.032 325,170 +0.17(+1.97%)
Oct 20, 2005 9.108 9.147 8.796 8.858 306,293 -0.23(-2.56%)
Oct 19, 2005 9.012 9.108 8.907 9.091 585,185 +0.08(+0.87%)
Oct 18, 2005 9.193 9.216 8.976 9.012 538,906 -0.17(-1.89%)
Oct 17, 2005 9.147 9.229 9.091 9.187 434,779 +0.03(+0.29%)
Oct 14, 2005 8.983 9.183 8.921 9.160 383,324 +0.26(+2.92%)
Oct 13, 2005 9.012 9.042 8.789 8.901 385,455 -0.11(-1.24%)
Oct 12, 2005 9.164 9.256 8.927 9.012 409,812 -0.19(-2.03%)
Oct 11, 2005 9.456 9.502 9.196 9.200 388,804 -0.26(-2.71%)
Oct 10, 2005 9.554 9.640 9.403 9.456 816,276 -0.13(-1.37%)
Oct 07, 2005 9.485 9.663 9.459 9.587 201,557 +0.10(+1.07%)
Oct 06, 2005 9.476 9.558 9.393 9.485 453,960 +0.01(+0.10%)
Oct 05, 2005 9.443 9.476 9.279 9.476 249,967 -0.02(-0.21%)
Oct 04, 2005 9.420 9.558 9.338 9.495 586,099 +0.08(+0.80%)
Oct 03, 2005 9.196 9.420 9.173 9.420 335,218 +0.19(+2.06%)
Sep 30, 2005 9.393 9.410 9.196 9.229 261,841 -0.16(-1.75%)
Sep 29, 2005 9.318 9.393 9.279 9.393 247,227 +0.04(+0.39%)
Sep 28, 2005 9.305 9.397 9.282 9.357 279,805 +0.05(+0.49%)
Sep 27, 2005 9.242 9.446 9.242 9.311 209,473 +0.05(+0.53%)
Sep 26, 2005 9.295 9.364 9.262 9.262 180,548 -0.02(-0.25%)
Sep 23, 2005 9.285 9.364 9.213 9.285 197,294 +0.01(+0.07%)
Sep 22, 2005 9.295 9.370 9.262 9.279 216,171 -0.05(-0.53%)
Sep 21, 2005 9.315 9.367 9.242 9.328 410,117 +0.01(+0.14%)
Sep 20, 2005 9.492 9.541 9.236 9.315 486,233 -0.16(-1.66%)
Sep 19, 2005 9.443 9.485 9.410 9.472 471,315 +0.02(+0.24%)
Sep 16, 2005 9.459 9.459 9.426 9.449 328,824 -0.01(-0.07%)
Sep 15, 2005 9.436 9.459 9.426 9.456 233,830 -0.02(-0.21%)
Sep 14, 2005 9.492 9.492 9.443 9.476 486,538 -0.02(-0.21%)
Sep 13, 2005 9.472 9.531 9.384 9.495 403,723 +0.02(+0.24%)
Sep 12, 2005 9.292 9.522 9.265 9.472 351,659 +0.11(+1.16%)
Sep 09, 2005 9.482 9.502 9.321 9.364 332,478 -0.11(-1.18%)
Sep 08, 2005 9.397 9.558 9.393 9.476 587,317 +0.07(+0.73%)
Sep 07, 2005 9.407 9.489 9.377 9.407 520,638 -0.07(-0.69%)
Sep 06, 2005 9.279 9.515 9.249 9.472 402,505 +0.19(+2.09%)
Sep 02, 2005 9.262 9.279 9.203 9.279 251,794 +0.04(+0.43%)
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.