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 31, 2006 8.114 8.273 8.089 8.216 303,931 +0.08(+0.98%)
Jul 28, 2006 8.098 8.222 8.073 8.136 317,418 +0.09(+1.07%)
Jul 27, 2006 7.990 8.168 7.971 8.050 398,654 +0.06(+0.76%)
Jul 26, 2006 7.891 8.028 7.617 7.990 664,633 -0.21(-2.60%)
Jul 25, 2006 8.155 8.254 8.104 8.203 268,801 +0.04(+0.43%)
Jul 24, 2006 8.133 8.168 8.038 8.168 193,211 +0.09(+1.07%)
Jul 21, 2006 8.229 8.229 7.990 8.082 289,503 -0.13(-1.63%)
Jul 20, 2006 8.273 8.273 8.133 8.216 198,856 -0.06(-0.69%)
Jul 19, 2006 8.130 8.289 8.066 8.273 253,432 +0.11(+1.41%)
Jul 18, 2006 8.098 8.159 7.983 8.159 183,174 +0.09(+1.15%)
Jul 17, 2006 8.063 8.069 7.923 8.066 196,347 +0.08(+1.04%)
Jul 14, 2006 7.977 8.111 7.923 7.983 313,340 +0.01(+0.08%)
Jul 13, 2006 7.967 8.041 7.951 7.977 212,030 +0.01(+0.08%)
Jul 12, 2006 8.028 8.041 7.942 7.971 249,041 -0.04(-0.48%)
Jul 11, 2006 8.012 8.082 7.951 8.009 238,691 -0.01(-0.08%)
Jul 10, 2006 7.986 8.098 7.986 8.015 166,550 +0.00(+0.04%)
Jul 07, 2006 8.098 8.111 7.974 8.012 211,089 -0.08(-0.95%)
Jul 06, 2006 8.047 8.127 8.018 8.089 242,768 +0.06(+0.71%)
Jul 05, 2006 8.095 8.104 7.951 8.031 428,138 +0.02(+0.20%)
Jul 03, 2006 7.983 8.015 7.907 8.015 123,266 +0.03(+0.36%)
Jun 30, 2006 7.923 7.986 7.811 7.986 559,873 +0.10(+1.21%)
Jun 29, 2006 7.770 7.904 7.693 7.891 290,757 +0.15(+1.98%)
Jun 28, 2006 7.655 7.741 7.652 7.738 172,196 +0.07(+0.96%)
Jun 27, 2006 7.875 7.875 7.649 7.664 243,395 -0.17(-2.20%)
Jun 26, 2006 7.779 7.843 7.725 7.837 227,399 +0.09(+1.19%)
Jun 23, 2006 7.655 7.757 7.636 7.744 283,543 +0.10(+1.29%)
Jun 22, 2006 7.582 7.668 7.562 7.645 310,517 +0.06(+0.84%)
Jun 21, 2006 7.524 7.620 7.524 7.582 246,846 +0.05(+0.68%)
Jun 20, 2006 7.540 7.604 7.524 7.531 335,610 -0.01(-0.13%)
Jun 19, 2006 7.588 7.598 7.460 7.540 558,618 -0.05(-0.67%)
Jun 16, 2006 7.763 7.786 7.556 7.591 834,948 -0.16(-2.02%)
Jun 15, 2006 7.572 7.754 7.572 7.747 571,164 +0.18(+2.32%)
Jun 14, 2006 7.508 7.652 7.416 7.572 514,707 +0.06(+0.76%)
Jun 13, 2006 7.636 7.687 7.492 7.515 539,799 -0.14(-1.79%)
Jun 12, 2006 7.645 7.719 7.626 7.652 368,230 -0.00(-0.04%)
Jun 09, 2006 7.795 7.843 7.623 7.655 553,913 -0.11(-1.40%)
Jun 08, 2006 7.674 7.767 7.610 7.763 602,216 +0.06(+0.74%)
Jun 07, 2006 7.840 7.945 7.661 7.706 407,750 -0.10(-1.31%)
Jun 06, 2006 7.827 7.904 7.684 7.808 620,408 -0.02(-0.24%)
Jun 05, 2006 7.843 7.955 7.814 7.827 281,348 -0.02(-0.20%)
Jun 02, 2006 7.827 7.875 7.747 7.843 409,319 +0.05(+0.61%)
Jun 01, 2006 7.830 7.907 7.760 7.795 318,359 -0.00(-0.04%)
May 31, 2006 7.636 7.875 7.636 7.798 538,231 +0.18(+2.30%)
May 30, 2006 7.722 7.722 7.607 7.623 380,462 -0.13(-1.69%)
May 26, 2006 7.779 7.897 7.731 7.754 209,521 -0.01(-0.12%)
May 25, 2006 7.591 7.789 7.575 7.763 279,466 +0.19(+2.48%)
May 24, 2006 7.620 7.652 7.496 7.575 1,926,779 -0.06(-0.75%)
May 23, 2006 7.620 7.690 7.572 7.633 669,338 +0.06(+0.80%)
May 22, 2006 7.626 7.639 7.444 7.572 619,154 -0.05(-0.71%)
May 19, 2006 7.652 7.696 7.588 7.626 405,241 +0.01(+0.08%)
May 18, 2006 7.715 7.802 7.562 7.620 602,844 -0.08(-1.04%)
May 17, 2006 7.712 7.747 7.559 7.700 442,880 -0.08(-0.98%)
May 16, 2006 7.821 7.837 7.712 7.776 780,058 -0.04(-0.45%)
May 15, 2006 7.808 7.827 7.741 7.811 477,068 +0.00(+0.04%)
May 12, 2006 7.814 7.894 7.731 7.808 291,698 -0.02(-0.20%)
May 11, 2006 8.098 8.114 7.824 7.824 478,009 -0.25(-3.04%)
May 10, 2006 7.923 8.117 7.897 8.069 207,639 +0.18(+2.26%)
May 09, 2006 7.913 7.951 7.875 7.891 470,795 +0.03(+0.37%)
May 08, 2006 8.079 8.079 7.818 7.862 533,840 -0.22(-2.68%)
May 05, 2006 8.210 8.289 8.079 8.079 297,030 -0.01(-0.16%)
May 04, 2006 8.002 8.130 8.002 8.092 138,948 +0.12(+1.52%)
May 03, 2006 7.904 8.028 7.891 7.971 190,701 +0.06(+0.81%)
May 02, 2006 8.028 8.092 7.837 7.907 278,525 -0.12(-1.47%)
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.