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 (%)
Jul 29, 2005 9.804 9.906 9.781 9.820 212,657 +0.05(+0.49%)
Jul 28, 2005 9.756 9.839 9.708 9.772 504,670 +0.06(+0.66%)
Jul 27, 2005 9.581 9.708 9.501 9.708 474,559 +0.10(+0.99%)
Jul 26, 2005 9.536 9.612 9.469 9.612 203,561 +0.09(+0.94%)
Jul 25, 2005 9.549 9.616 9.447 9.523 290,757 -0.01(-0.10%)
Jul 22, 2005 9.590 9.590 9.510 9.533 438,802 -0.03(-0.33%)
Jul 21, 2005 9.597 9.625 9.501 9.565 252,805 +0.00(+0.00%)
Jul 20, 2005 9.558 9.600 9.530 9.565 546,699 +0.02(+0.23%)
Jul 19, 2005 9.491 9.565 9.459 9.542 282,916 +0.06(+0.67%)
Jul 18, 2005 9.389 9.485 9.322 9.479 291,698 +0.09(+0.95%)
Jul 15, 2005 9.361 9.399 9.300 9.389 437,861 +0.03(+0.31%)
Jul 14, 2005 9.495 9.495 9.357 9.361 514,707 -0.13(-1.41%)
Jul 13, 2005 9.539 9.552 9.459 9.495 492,123 -0.04(-0.47%)
Jul 12, 2005 9.469 9.577 9.357 9.539 483,968 +0.09(+0.98%)
Jul 11, 2005 9.689 9.692 9.440 9.447 398,027 -0.28(-2.85%)
Jul 08, 2005 9.405 9.880 9.383 9.724 410,887 +0.33(+3.57%)
Jul 07, 2005 9.380 9.424 9.284 9.389 216,107 -0.01(-0.10%)
Jul 06, 2005 9.386 9.437 9.348 9.399 376,385 +0.01(+0.14%)
Jul 05, 2005 9.230 9.405 9.230 9.386 204,502 +0.16(+1.69%)
Jul 01, 2005 9.166 9.230 9.115 9.230 118,247 +0.08(+0.87%)
Jun 30, 2005 9.166 9.185 9.109 9.150 214,226 +0.00(+0.03%)
Jun 29, 2005 9.086 9.163 9.077 9.147 274,134 +0.08(+0.84%)
Jun 28, 2005 9.055 9.150 9.007 9.070 296,089 +0.07(+0.78%)
Jun 27, 2005 9.064 9.150 8.975 9.000 183,487 -0.04(-0.42%)
Jun 24, 2005 9.150 9.198 8.940 9.039 1,382,589 -0.11(-1.22%)
Jun 23, 2005 9.169 9.262 9.112 9.150 284,484 -0.04(-0.42%)
Jun 22, 2005 9.198 9.233 9.067 9.188 356,625 +0.07(+0.73%)
Jun 21, 2005 9.230 9.239 9.118 9.121 513,138 -0.05(-0.56%)
Jun 20, 2005 9.134 9.310 9.077 9.173 690,039 +0.12(+1.30%)
Jun 17, 2005 8.959 9.067 8.933 9.055 456,367 +0.12(+1.32%)
Jun 16, 2005 9.007 9.007 8.911 8.937 414,651 +0.01(+0.11%)
Jun 15, 2005 9.007 9.007 8.898 8.927 112,915 +0.00(+0.00%)
Jun 14, 2005 8.911 8.962 8.905 8.927 305,185 +0.03(+0.36%)
Jun 13, 2005 8.895 8.981 8.863 8.895 360,075 +0.06(+0.72%)
Jun 10, 2005 8.908 8.956 8.819 8.831 137,694 -0.08(-0.86%)
Jun 09, 2005 8.898 8.940 8.784 8.908 143,340 +0.04(+0.47%)
Jun 08, 2005 8.911 8.940 8.863 8.866 140,830 -0.04(-0.50%)
Jun 07, 2005 8.831 8.943 8.812 8.911 207,639 +0.11(+1.27%)
Jun 06, 2005 8.768 8.847 8.733 8.799 239,004 +0.08(+0.95%)
Jun 03, 2005 8.688 8.847 8.688 8.717 79,040 -0.02(-0.22%)
Jun 02, 2005 8.742 8.984 8.720 8.736 199,484 +0.06(+0.66%)
Jun 01, 2005 8.513 8.841 8.503 8.678 456,367 +0.18(+2.14%)
May 31, 2005 8.497 8.557 8.481 8.497 290,130 +0.00(+0.00%)
May 27, 2005 8.493 8.497 8.465 8.497 61,476 +0.00(+0.04%)
May 26, 2005 8.497 8.497 8.484 8.493 144,594 +0.01(+0.08%)
May 25, 2005 8.497 8.528 8.465 8.487 621,976 +0.01(+0.08%)
May 24, 2005 8.490 8.522 8.455 8.481 547,640 +0.00(+0.04%)
May 23, 2005 8.449 8.528 8.411 8.477 569,596 +0.05(+0.61%)
May 20, 2005 8.411 8.449 8.385 8.426 498,083 +0.03(+0.38%)
May 19, 2005 8.417 8.442 8.388 8.395 371,053 -0.00(-0.04%)
May 18, 2005 8.442 8.442 8.385 8.398 272,252 -0.02(-0.19%)
May 17, 2005 8.337 8.449 8.337 8.414 267,233 +0.01(+0.15%)
May 16, 2005 8.401 8.481 8.401 8.401 323,064 +0.05(+0.57%)
May 13, 2005 8.334 8.449 8.309 8.353 113,542 +0.02(+0.27%)
May 12, 2005 8.446 8.458 8.324 8.331 214,539 -0.11(-1.36%)
May 11, 2005 8.487 8.500 8.433 8.446 245,905 -0.04(-0.41%)
May 10, 2005 8.388 8.481 8.353 8.481 199,797 +0.09(+1.10%)
May 09, 2005 8.324 8.423 8.324 8.388 209,521 +0.11(+1.39%)
May 06, 2005 8.280 8.289 8.210 8.273 93,469 +0.01(+0.12%)
May 05, 2005 8.280 8.289 8.216 8.264 558,618 +0.01(+0.08%)
May 04, 2005 8.178 8.289 8.178 8.257 195,720 +0.13(+1.57%)
May 03, 2005 8.098 8.226 8.015 8.130 236,181 +0.00(+0.04%)
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.