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

Arbor Realty Trust (NY: ABR )

12.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Sep 01, 2005 9.361 9.364 9.206 9.239 344,352 -0.10(-1.09%)
Aug 31, 2005 9.193 9.423 9.193 9.341 338,871 +0.09(+0.99%)
Aug 30, 2005 9.279 9.288 9.213 9.249 374,799 +0.05(+0.50%)
Aug 29, 2005 9.049 9.311 8.999 9.203 386,064 +0.22(+2.41%)
Aug 26, 2005 9.229 9.229 8.927 8.986 467,661 -0.22(-2.43%)
Aug 25, 2005 8.996 9.295 8.996 9.210 971,250 +0.14(+1.56%)
Aug 24, 2005 8.953 9.141 8.924 9.068 1,054,978 +0.10(+1.06%)
Aug 23, 2005 8.957 9.042 8.934 8.973 323,952 +0.01(+0.07%)
Aug 22, 2005 8.911 8.966 8.884 8.966 256,665 +0.07(+0.74%)
Aug 19, 2005 8.924 8.930 8.842 8.901 140,054 -0.03(-0.29%)
Aug 18, 2005 8.901 9.049 8.852 8.927 577,269 -0.01(-0.15%)
Aug 17, 2005 8.943 9.016 8.868 8.940 361,706 +0.03(+0.33%)
Aug 16, 2005 8.924 8.943 8.865 8.911 243,878 -0.02(-0.26%)
Aug 15, 2005 8.966 9.032 8.789 8.934 414,988 +0.00(+0.00%)
Aug 12, 2005 9.065 9.098 8.911 8.934 168,370 -0.13(-1.45%)
Aug 11, 2005 8.943 9.141 8.861 9.065 363,229 +0.02(+0.18%)
Aug 10, 2005 8.950 9.180 8.950 9.049 826,019 +0.21(+2.42%)
Aug 09, 2005 9.114 9.114 8.763 8.835 740,159 -0.13(-1.47%)
Aug 08, 2005 9.298 9.298 8.875 8.966 590,361 -0.33(-3.53%)
Aug 05, 2005 10.05 10.10 8.976 9.295 1,253,186 -0.75(-7.49%)
Aug 04, 2005 10.21 10.23 10.05 10.05 288,330 -0.20(-1.95%)
Aug 03, 2005 10.20 10.25 10.13 10.25 348,919 +0.05(+0.51%)
Aug 02, 2005 10.13 10.21 10.13 10.19 262,450 +0.11(+1.04%)
Aug 01, 2005 10.13 10.19 10.05 10.09 179,940 -0.03(-0.26%)
Jul 29, 2005 10.10 10.20 10.08 10.12 206,428 +0.05(+0.49%)
Jul 28, 2005 10.05 10.14 10.00 10.07 489,887 +0.07(+0.66%)
Jul 27, 2005 9.870 10.00 9.788 10.00 460,658 +0.10(+1.00%)
Jul 26, 2005 9.824 9.903 9.755 9.903 197,599 +0.09(+0.94%)
Jul 25, 2005 9.837 9.906 9.732 9.811 282,241 -0.01(-0.10%)
Jul 22, 2005 9.880 9.880 9.797 9.820 425,949 -0.03(-0.33%)
Jul 21, 2005 9.886 9.916 9.788 9.853 245,400 +0.00(+0.00%)
Jul 20, 2005 9.847 9.889 9.817 9.853 530,686 +0.02(+0.23%)
Jul 19, 2005 9.778 9.853 9.745 9.830 274,629 +0.07(+0.67%)
Jul 18, 2005 9.673 9.771 9.604 9.765 283,154 +0.09(+0.95%)
Jul 15, 2005 9.643 9.682 9.581 9.673 425,036 +0.03(+0.31%)
Jul 14, 2005 9.781 9.781 9.640 9.643 499,630 -0.14(-1.41%)
Jul 13, 2005 9.827 9.840 9.745 9.781 477,708 -0.05(-0.47%)
Jul 12, 2005 9.755 9.866 9.640 9.827 469,792 +0.10(+0.98%)
Jul 11, 2005 9.981 9.985 9.725 9.732 386,368 -0.29(-2.85%)
Jul 08, 2005 9.689 10.18 9.666 10.02 398,851 +0.34(+3.57%)
Jul 07, 2005 9.663 9.709 9.564 9.673 209,777 -0.01(-0.10%)
Jul 06, 2005 9.669 9.722 9.630 9.682 365,360 +0.01(+0.14%)
Jul 05, 2005 9.508 9.689 9.508 9.669 198,512 +0.16(+1.69%)
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.