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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2005 8.285 8.287 8.032 8.062 172,621 -0.21(-2.58%)
Apr 28, 2005 8.371 8.371 8.275 8.275 116,094 -0.10(-1.14%)
Apr 27, 2005 8.506 8.506 8.338 8.371 129,162 -0.20(-2.30%)
Apr 26, 2005 8.588 8.604 8.545 8.568 337,038 -0.02(-0.23%)
Apr 25, 2005 8.588 8.651 8.555 8.588 135,240 +0.03(+0.38%)
Apr 22, 2005 8.588 8.618 8.509 8.555 152,259 +0.01(+0.08%)
Apr 21, 2005 8.555 8.588 8.473 8.549 182,347 -0.01(-0.08%)
Apr 20, 2005 8.581 8.588 8.519 8.555 214,865 -0.01(-0.08%)
Apr 19, 2005 8.555 8.604 8.535 8.562 187,209 +0.01(+0.12%)
Apr 18, 2005 8.341 8.588 8.341 8.552 552,207 +0.24(+2.93%)
Apr 15, 2005 8.295 8.387 8.249 8.308 159,249 +0.01(+0.12%)
Apr 14, 2005 8.341 8.391 8.292 8.298 227,630 -0.09(-1.10%)
Apr 13, 2005 8.391 8.407 8.223 8.391 128,250 +0.00(+0.04%)
Apr 12, 2005 8.302 8.391 8.262 8.387 51,968 +0.10(+1.15%)
Apr 11, 2005 8.308 8.387 8.266 8.292 88,438 -0.01(-0.16%)
Apr 08, 2005 8.391 8.391 8.298 8.305 50,449 -0.07(-0.83%)
Apr 07, 2005 8.391 8.391 8.348 8.374 93,908 -0.02(-0.20%)
Apr 06, 2005 8.391 8.456 8.364 8.391 643,685 +0.05(+0.59%)
Apr 05, 2005 8.177 8.368 8.157 8.341 85,095 +0.17(+2.09%)
Apr 04, 2005 8.127 8.213 8.048 8.170 49,537 +0.04(+0.53%)
Apr 01, 2005 8.127 8.243 8.032 8.127 157,426 -0.02(-0.20%)
Mar 31, 2005 8.025 8.144 7.996 8.144 90,565 +0.12(+1.52%)
Mar 30, 2005 7.963 8.094 7.956 8.022 137,064 +0.11(+1.37%)
Mar 29, 2005 7.940 7.989 7.864 7.913 266,226 -0.03(-0.33%)
Mar 28, 2005 8.226 8.243 7.772 7.940 267,138 -0.29(-3.48%)
Mar 24, 2005 8.193 8.312 8.193 8.226 135,848 +0.00(+0.04%)
Mar 23, 2005 8.473 8.473 8.223 8.223 168,367 -0.27(-3.21%)
Mar 22, 2005 8.407 8.555 8.407 8.496 306,343 +0.06(+0.70%)
Mar 21, 2005 8.437 8.502 8.427 8.437 53,184 -0.01(-0.16%)
Mar 18, 2005 8.539 8.539 8.430 8.450 134,632 -0.04(-0.47%)
Mar 17, 2005 8.483 8.555 8.473 8.489 103,330 +0.01(+0.08%)
Mar 16, 2005 8.496 8.588 8.456 8.483 241,306 -0.02(-0.19%)
Mar 15, 2005 8.522 8.542 8.489 8.499 165,935 -0.04(-0.46%)
Mar 14, 2005 8.555 8.562 8.522 8.539 502,974 -0.04(-0.50%)
Mar 11, 2005 8.677 8.677 8.423 8.581 126,731 -0.10(-1.10%)
Mar 10, 2005 8.749 8.756 8.654 8.677 98,467 -0.05(-0.60%)
Mar 09, 2005 8.736 8.782 8.631 8.729 105,761 -0.02(-0.19%)
Mar 08, 2005 8.782 8.815 8.706 8.746 113,966 -0.01(-0.15%)
Mar 07, 2005 8.802 8.845 8.759 8.759 214,865 -0.04(-0.41%)
Mar 04, 2005 8.851 8.884 8.756 8.795 170,494 -0.02(-0.26%)
Mar 03, 2005 8.621 8.818 8.572 8.818 125,515 +0.24(+2.80%)
Mar 02, 2005 8.456 8.614 8.391 8.578 273,824 +0.12(+1.44%)
Mar 01, 2005 8.226 8.489 8.226 8.456 293,882 +0.23(+2.80%)
Feb 28, 2005 8.226 8.292 8.187 8.226 187,209 +0.04(+0.52%)
Feb 25, 2005 8.374 8.391 8.154 8.183 171,710 -0.14(-1.70%)
Feb 24, 2005 8.555 8.555 8.308 8.325 202,709 -0.23(-2.65%)
Feb 23, 2005 8.624 8.647 8.535 8.552 174,141 +0.01(+0.12%)
Feb 22, 2005 8.598 8.680 8.496 8.542 242,825 -0.06(-0.65%)
Feb 18, 2005 8.588 8.716 8.522 8.598 505,101 +0.17(+2.03%)
Feb 17, 2005 8.410 8.496 8.391 8.427 120,045 +0.02(+0.27%)
Feb 16, 2005 8.236 8.437 8.233 8.404 107,280 +0.15(+1.87%)
Feb 15, 2005 8.292 8.292 8.226 8.249 141,926 -0.01(-0.12%)
Feb 14, 2005 8.062 8.358 8.062 8.259 282,638 +0.23(+2.87%)
Feb 11, 2005 7.835 8.029 7.765 8.029 291,755 +0.22(+2.87%)
Feb 10, 2005 7.759 7.828 7.749 7.805 99,987 +0.05(+0.59%)
Feb 09, 2005 7.828 7.848 7.749 7.759 124,299 -0.04(-0.55%)
Feb 08, 2005 7.874 7.897 7.798 7.802 118,221 -0.07(-0.84%)
Feb 07, 2005 7.897 7.913 7.831 7.867 345,243 -0.02(-0.21%)
Feb 04, 2005 7.930 7.953 7.881 7.884 150,132 -0.01(-0.17%)
Feb 03, 2005 7.900 7.933 7.864 7.897 240,394 +0.01(+0.08%)
Feb 02, 2005 7.894 7.894 7.765 7.890 149,524 -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.