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 UNCHANGED
Streaming Delayed 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 (%)
Oct 29, 2004 6.651 6.823 6.631 6.663 1,765,875 +0.02(+0.24%)
Oct 28, 2004 6.679 6.695 6.631 6.647 187,565 -0.02(-0.24%)
Oct 27, 2004 6.663 6.695 6.568 6.663 80,609 +0.03(+0.48%)
Oct 26, 2004 6.695 6.695 6.600 6.631 106,642 -0.05(-0.72%)
Oct 25, 2004 6.580 6.695 6.574 6.679 40,775 +0.04(+0.53%)
Oct 22, 2004 6.727 6.737 6.644 6.644 28,856 -0.07(-1.00%)
Oct 21, 2004 6.727 6.791 6.695 6.711 152,122 -0.03(-0.47%)
Oct 20, 2004 6.759 6.775 6.734 6.743 119,188 -0.03(-0.38%)
Oct 19, 2004 6.855 6.855 6.730 6.769 96,291 -0.09(-1.26%)
Oct 18, 2004 6.807 6.887 6.807 6.855 223,008 +0.02(+0.23%)
Oct 15, 2004 6.839 6.883 6.791 6.839 87,195 +0.02(+0.28%)
Oct 14, 2004 6.880 6.887 6.765 6.820 57,712 -0.09(-1.25%)
Oct 13, 2004 7.030 7.030 6.906 6.906 194,152 -0.19(-2.65%)
Oct 12, 2004 7.094 7.113 7.062 7.094 102,565 -0.02(-0.22%)
Oct 11, 2004 7.078 7.119 7.062 7.110 110,406 +0.05(+0.68%)
Oct 08, 2004 7.046 7.116 7.036 7.062 177,528 +0.08(+1.10%)
Oct 07, 2004 7.014 7.094 6.982 6.985 52,693 -0.03(-0.41%)
Oct 06, 2004 7.135 7.138 7.014 7.014 219,244 -0.11(-1.52%)
Oct 05, 2004 7.218 7.285 7.122 7.122 184,115 -0.11(-1.50%)
Oct 04, 2004 7.368 7.403 7.173 7.231 168,432 -0.06(-0.79%)
Oct 01, 2004 7.126 7.288 7.126 7.288 274,447 +0.21(+2.97%)
Sep 30, 2004 7.011 7.081 6.934 7.078 214,539 +0.07(+0.95%)
Sep 29, 2004 6.727 7.062 6.727 7.011 158,709 +0.26(+3.87%)
Sep 28, 2004 6.647 6.749 6.641 6.749 74,022 +0.07(+1.05%)
Sep 27, 2004 6.679 6.759 6.679 6.679 22,896 +0.00(+0.00%)
Sep 24, 2004 6.631 6.683 6.536 6.679 27,915 +0.02(+0.24%)
Sep 23, 2004 6.689 6.705 6.647 6.663 4,704 -0.01(-0.14%)
Sep 22, 2004 6.683 6.695 6.568 6.673 58,339 -0.01(-0.14%)
Sep 21, 2004 6.695 6.734 6.673 6.683 90,959 -0.01(-0.19%)
Sep 20, 2004 6.740 6.775 6.679 6.695 45,479 -0.08(-1.13%)
Sep 17, 2004 6.855 6.855 6.746 6.772 43,284 -0.08(-1.21%)
Sep 16, 2004 6.778 6.871 6.778 6.855 54,889 +0.11(+1.61%)
Sep 15, 2004 6.848 6.918 6.746 6.746 161,845 -0.10(-1.49%)
Sep 14, 2004 6.839 6.855 6.775 6.848 171,255 -0.02(-0.32%)
Sep 13, 2004 6.855 6.871 6.804 6.871 358,507 +0.04(+0.65%)
Sep 10, 2004 6.858 6.871 6.807 6.826 83,745 -0.06(-0.88%)
Sep 09, 2004 6.552 6.918 6.552 6.887 267,547 +0.31(+4.65%)
Sep 08, 2004 6.695 6.695 6.577 6.580 61,476 -0.07(-1.01%)
Sep 07, 2004 6.616 6.695 6.561 6.647 235,868 +0.02(+0.24%)
Sep 03, 2004 6.616 6.695 6.549 6.631 247,473 +0.02(+0.24%)
Sep 02, 2004 6.631 6.631 6.600 6.616 94,410 +0.00(+0.00%)
Sep 01, 2004 6.631 6.695 6.616 6.616 340,628 -0.04(-0.58%)
Aug 31, 2004 6.571 6.695 6.561 6.654 334,042 +0.11(+1.66%)
Aug 30, 2004 6.523 6.568 6.504 6.545 30,110 +0.01(+0.15%)
Aug 27, 2004 6.491 6.545 6.463 6.536 31,679 +0.04(+0.69%)
Aug 26, 2004 6.456 6.491 6.370 6.491 454,171 +0.04(+0.54%)
Aug 25, 2004 6.552 6.561 6.456 6.456 170,000 -0.07(-1.03%)
Aug 24, 2004 6.456 6.568 6.456 6.523 588,415 +0.10(+1.49%)
Aug 23, 2004 6.424 6.472 6.386 6.427 298,285 +0.02(+0.30%)
Aug 20, 2004 6.373 6.408 6.345 6.408 475,500 +0.04(+0.60%)
Aug 19, 2004 6.376 6.408 6.345 6.370 681,884 +0.01(+0.15%)
Aug 18, 2004 6.424 6.424 6.281 6.361 259,392 -0.04(-0.65%)
Aug 17, 2004 6.217 6.424 6.185 6.402 124,834 +0.23(+3.67%)
Aug 16, 2004 6.185 6.217 6.150 6.176 44,225 -0.01(-0.15%)
Aug 13, 2004 6.137 6.214 6.137 6.185 27,601 +0.06(+0.94%)
Aug 12, 2004 6.166 6.211 6.125 6.128 45,479 -0.04(-0.72%)
Aug 11, 2004 6.265 6.268 6.121 6.172 322,750 -0.10(-1.63%)
Aug 10, 2004 6.077 6.274 6.077 6.274 271,624 +0.22(+3.58%)
Aug 09, 2004 6.010 6.070 5.962 6.058 111,661 +0.06(+1.06%)
Aug 06, 2004 6.074 6.169 5.978 5.994 97,546 -0.06(-1.05%)
Aug 05, 2004 6.064 6.153 6.058 6.058 520,039 -0.02(-0.26%)
Aug 04, 2004 6.131 6.176 6.058 6.074 834,948 -0.05(-0.88%)
Aug 03, 2004 6.074 6.137 6.042 6.128 94,410 +0.07(+1.16%)
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.