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

Arbor Realty Trust (NY: ABR )

13.85 +0.04 (+0.29%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 17, 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 8.028 8.030 7.782 7.811 178,155 -0.21(-2.58%)
Apr 28, 2005 8.111 8.111 8.018 8.018 119,816 -0.09(-1.14%)
Apr 27, 2005 8.242 8.242 8.079 8.111 133,303 -0.19(-2.30%)
Apr 26, 2005 8.321 8.337 8.280 8.302 347,842 -0.02(-0.23%)
Apr 25, 2005 8.321 8.382 8.289 8.321 139,576 +0.03(+0.38%)
Apr 22, 2005 8.321 8.350 8.245 8.289 157,140 +0.01(+0.08%)
Apr 21, 2005 8.289 8.321 8.210 8.283 188,192 -0.01(-0.08%)
Apr 20, 2005 8.315 8.321 8.254 8.289 221,753 -0.01(-0.08%)
Apr 19, 2005 8.289 8.337 8.270 8.296 193,211 +0.01(+0.12%)
Apr 18, 2005 8.082 8.321 8.082 8.286 569,910 +0.24(+2.93%)
Apr 15, 2005 8.038 8.127 7.993 8.050 164,354 +0.01(+0.12%)
Apr 14, 2005 8.082 8.130 8.034 8.041 234,927 -0.09(-1.10%)
Apr 13, 2005 8.130 8.146 7.967 8.130 132,362 +0.00(+0.04%)
Apr 12, 2005 8.044 8.130 8.006 8.127 53,634 +0.09(+1.15%)
Apr 11, 2005 8.050 8.127 8.009 8.034 91,273 -0.01(-0.16%)
Apr 08, 2005 8.130 8.130 8.041 8.047 52,066 -0.07(-0.83%)
Apr 07, 2005 8.130 8.130 8.089 8.114 96,919 -0.02(-0.20%)
Apr 06, 2005 8.130 8.194 8.104 8.130 664,320 +0.05(+0.59%)
Apr 05, 2005 7.923 8.108 7.904 8.082 87,823 +0.17(+2.09%)
Apr 04, 2005 7.875 7.958 7.798 7.916 51,125 +0.04(+0.53%)
Apr 01, 2005 7.875 7.986 7.782 7.875 162,473 -0.02(-0.20%)
Mar 31, 2005 7.776 7.891 7.747 7.891 93,469 +0.12(+1.52%)
Mar 30, 2005 7.715 7.843 7.709 7.773 141,458 +0.11(+1.37%)
Mar 29, 2005 7.693 7.741 7.620 7.668 274,761 -0.03(-0.33%)
Mar 28, 2005 7.971 7.986 7.531 7.693 275,702 -0.28(-3.48%)
Mar 24, 2005 7.939 8.053 7.939 7.971 140,203 +0.00(+0.04%)
Mar 23, 2005 8.210 8.210 7.967 7.967 173,764 -0.26(-3.21%)
Mar 22, 2005 8.146 8.289 8.146 8.232 316,163 +0.06(+0.70%)
Mar 21, 2005 8.175 8.238 8.165 8.175 54,889 -0.01(-0.16%)
Mar 18, 2005 8.273 8.273 8.168 8.187 138,948 -0.04(-0.47%)
Mar 17, 2005 8.219 8.289 8.210 8.226 106,642 +0.01(+0.08%)
Mar 16, 2005 8.232 8.321 8.194 8.219 249,041 -0.02(-0.19%)
Mar 15, 2005 8.257 8.277 8.226 8.235 171,255 -0.04(-0.46%)
Mar 14, 2005 8.289 8.296 8.257 8.273 519,098 -0.04(-0.50%)
Mar 11, 2005 8.407 8.407 8.162 8.315 130,793 -0.09(-1.10%)
Mar 10, 2005 8.477 8.484 8.385 8.407 101,624 -0.05(-0.60%)
Mar 09, 2005 8.465 8.509 8.363 8.458 109,151 -0.02(-0.19%)
Mar 08, 2005 8.509 8.541 8.436 8.474 117,620 -0.01(-0.15%)
Mar 07, 2005 8.528 8.570 8.487 8.487 221,753 -0.04(-0.41%)
Mar 04, 2005 8.576 8.608 8.484 8.522 175,960 -0.02(-0.26%)
Mar 03, 2005 8.353 8.544 8.305 8.544 129,539 +0.23(+2.80%)
Mar 02, 2005 8.194 8.347 8.130 8.312 282,602 +0.12(+1.44%)
Mar 01, 2005 7.971 8.226 7.971 8.194 303,303 +0.22(+2.80%)
Feb 28, 2005 7.971 8.034 7.932 7.971 193,211 +0.04(+0.52%)
Feb 25, 2005 8.114 8.130 7.900 7.929 177,214 -0.14(-1.70%)
Feb 24, 2005 8.289 8.289 8.050 8.066 209,207 -0.22(-2.65%)
Feb 23, 2005 8.356 8.379 8.270 8.286 179,724 +0.01(+0.12%)
Feb 22, 2005 8.331 8.411 8.232 8.277 250,609 -0.05(-0.65%)
Feb 18, 2005 8.321 8.446 8.257 8.331 521,293 +0.17(+2.03%)
Feb 17, 2005 8.149 8.232 8.130 8.165 123,893 +0.02(+0.27%)
Feb 16, 2005 7.980 8.175 7.977 8.143 110,720 +0.15(+1.87%)
Feb 15, 2005 8.034 8.034 7.971 7.993 146,476 -0.01(-0.12%)
Feb 14, 2005 7.811 8.098 7.811 8.002 291,698 +0.22(+2.87%)
Feb 11, 2005 7.591 7.779 7.524 7.779 301,108 +0.22(+2.87%)
Feb 10, 2005 7.518 7.585 7.508 7.562 103,192 +0.04(+0.59%)
Feb 09, 2005 7.585 7.604 7.508 7.518 128,284 -0.04(-0.55%)
Feb 08, 2005 7.629 7.652 7.556 7.559 122,011 -0.06(-0.84%)
Feb 07, 2005 7.652 7.668 7.588 7.623 356,311 -0.02(-0.21%)
Feb 04, 2005 7.684 7.706 7.636 7.639 154,945 -0.01(-0.17%)
Feb 03, 2005 7.655 7.687 7.620 7.652 248,100 +0.01(+0.08%)
Feb 02, 2005 7.649 7.649 7.524 7.645 154,318 -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.