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 (%)
Jul 30, 2004 6.355 6.372 6.198 6.240 1,131,095 -0.11(-1.81%)
Jul 29, 2004 6.109 6.355 6.109 6.355 466,443 +0.25(+4.03%)
Jul 28, 2004 6.217 6.237 6.076 6.109 420,773 -0.11(-1.74%)
Jul 27, 2004 6.083 6.224 5.928 6.217 266,713 +0.13(+2.16%)
Jul 26, 2004 6.181 6.191 6.043 6.086 36,536 -0.07(-1.07%)
Jul 23, 2004 6.158 6.171 6.047 6.152 63,024 +0.01(+0.11%)
Jul 22, 2004 6.181 6.208 6.093 6.145 44,147 -0.04(-0.58%)
Jul 21, 2004 6.388 6.388 6.165 6.181 116,915 -0.20(-3.14%)
Jul 20, 2004 6.421 6.421 6.355 6.382 17,354 -0.03(-0.41%)
Jul 19, 2004 6.332 6.408 6.323 6.408 7,307 +0.05(+0.77%)
Jul 16, 2004 6.405 6.441 6.323 6.359 84,641 -0.05(-0.77%)
Jul 15, 2004 6.562 6.562 6.405 6.408 44,147 -0.14(-2.21%)
Jul 14, 2004 6.569 6.615 6.552 6.552 120,264 -0.01(-0.10%)
Jul 13, 2004 6.569 6.602 6.487 6.559 154,669 -0.02(-0.30%)
Jul 12, 2004 6.552 6.585 6.536 6.579 18,572 +0.01(+0.10%)
Jul 09, 2004 6.556 6.595 6.520 6.572 160,149 +0.00(+0.05%)
Jul 08, 2004 6.585 6.618 6.552 6.569 55,108 -0.03(-0.45%)
Jul 07, 2004 6.569 6.598 6.536 6.598 109,912 +0.03(+0.45%)
Jul 06, 2004 6.559 6.585 6.536 6.569 105,345 +0.00(+0.05%)
Jul 02, 2004 6.421 6.566 6.418 6.566 184,202 +0.16(+2.51%)
Jul 01, 2004 6.421 6.493 6.405 6.405 175,068 -0.15(-2.26%)
Jun 30, 2004 6.503 6.552 6.454 6.552 104,127 +0.06(+0.91%)
Jun 29, 2004 6.487 6.556 6.470 6.493 72,463 +0.01(+0.15%)
Jun 28, 2004 6.585 6.585 6.454 6.483 55,108 -0.09(-1.30%)
Jun 25, 2004 6.618 6.707 6.569 6.569 606,802 -0.08(-1.14%)
Jun 24, 2004 6.700 6.700 6.539 6.644 210,691 -0.07(-1.03%)
Jun 23, 2004 6.733 6.736 6.677 6.713 55,717 -0.05(-0.78%)
Jun 22, 2004 6.766 6.818 6.750 6.766 119,046 +0.02(+0.24%)
Jun 21, 2004 6.897 6.897 6.651 6.750 211,300 -0.13(-1.91%)
Jun 18, 2004 6.717 6.881 6.717 6.881 64,547 +0.14(+2.10%)
Jun 17, 2004 6.615 6.782 6.615 6.740 112,957 +0.13(+1.99%)
Jun 16, 2004 6.592 6.608 6.539 6.608 76,116 +0.04(+0.60%)
Jun 15, 2004 6.569 6.612 6.529 6.569 269,453 +0.00(+0.00%)
Jun 14, 2004 6.437 6.569 6.401 6.569 817,494 +0.11(+1.78%)
Jun 10, 2004 6.385 6.503 6.385 6.454 54,499 +0.09(+1.39%)
Jun 09, 2004 6.323 6.365 6.323 6.365 31,969 +0.04(+0.68%)
Jun 08, 2004 6.240 6.323 6.240 6.323 117,524 +0.10(+1.58%)
Jun 07, 2004 6.224 6.254 6.198 6.224 1,115,263 -0.01(-0.16%)
Jun 04, 2004 6.303 6.306 6.208 6.234 49,019 -0.05(-0.84%)
Jun 03, 2004 6.323 6.352 6.277 6.286 42,625 -0.03(-0.52%)
Jun 02, 2004 6.191 6.336 6.191 6.319 182,984 +0.14(+2.23%)
Jun 01, 2004 6.224 6.240 6.076 6.181 64,547 -0.05(-0.74%)
May 28, 2004 6.217 6.273 6.158 6.227 59,371 -0.01(-0.11%)
May 27, 2004 6.221 6.240 6.208 6.234 136,705 +0.01(+0.16%)
May 26, 2004 6.191 6.237 6.181 6.224 14,918 +0.05(+0.80%)
May 25, 2004 6.148 6.175 6.125 6.175 21,312 +0.04(+0.64%)
May 24, 2004 6.224 6.240 6.043 6.135 54,195 -0.10(-1.53%)
May 21, 2004 6.240 6.303 6.224 6.231 99,865 +0.00(+0.00%)
May 20, 2004 6.250 6.300 6.208 6.231 94,080 -0.02(-0.26%)
May 19, 2004 6.234 6.270 6.221 6.247 62,111 -0.02(-0.31%)
May 18, 2004 6.267 6.300 6.224 6.267 78,856 +0.03(+0.42%)
May 17, 2004 6.355 6.355 6.191 6.240 120,568 -0.13(-2.01%)
May 14, 2004 6.339 6.372 6.323 6.369 28,315 +0.04(+0.67%)
May 13, 2004 6.323 6.362 6.313 6.326 114,784 +0.02(+0.31%)
May 12, 2004 6.306 6.359 6.290 6.306 81,901 +0.06(+0.95%)
May 11, 2004 6.306 6.306 6.244 6.247 87,077 -0.07(-1.04%)
May 10, 2004 6.290 6.313 6.175 6.313 229,263 -0.03(-0.41%)
May 07, 2004 6.503 6.503 6.332 6.339 95,298 -0.23(-3.50%)
May 06, 2004 6.437 6.572 6.405 6.569 253,316 +0.13(+2.09%)
May 05, 2004 6.362 6.434 6.355 6.434 30,142 +0.06(+0.98%)
May 04, 2004 6.405 6.437 6.339 6.372 185,115 -0.03(-0.41%)
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.