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

Arbor Realty Trust (NY: ABR )

13.06 +0.09 (+0.69%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 2, 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 (%)
Jun 30, 2005 9.460 9.480 9.401 9.444 207,571 +0.00(+0.03%)
Jun 29, 2005 9.378 9.457 9.368 9.440 265,619 +0.08(+0.84%)
Jun 28, 2005 9.345 9.444 9.295 9.361 286,892 +0.07(+0.78%)
Jun 27, 2005 9.355 9.444 9.263 9.289 177,788 -0.04(-0.42%)
Jun 24, 2005 9.444 9.493 9.226 9.328 1,339,643 -0.12(-1.22%)
Jun 23, 2005 9.463 9.559 9.404 9.444 275,648 -0.04(-0.42%)
Jun 22, 2005 9.493 9.529 9.358 9.483 345,547 +0.07(+0.73%)
Jun 21, 2005 9.526 9.536 9.411 9.414 497,199 -0.05(-0.56%)
Jun 20, 2005 9.427 9.608 9.368 9.467 668,606 +0.12(+1.30%)
Jun 17, 2005 9.246 9.358 9.220 9.345 442,191 +0.12(+1.32%)
Jun 16, 2005 9.295 9.295 9.197 9.223 401,771 +0.01(+0.11%)
Jun 15, 2005 9.295 9.295 9.184 9.213 109,408 +0.00(+0.00%)
Jun 14, 2005 9.197 9.249 9.190 9.213 295,706 +0.03(+0.36%)
Jun 13, 2005 9.180 9.269 9.147 9.180 348,890 +0.07(+0.72%)
Jun 10, 2005 9.193 9.243 9.101 9.114 133,417 -0.08(-0.86%)
Jun 09, 2005 9.184 9.226 9.065 9.193 138,887 +0.04(+0.47%)
Jun 08, 2005 9.197 9.226 9.147 9.151 136,456 -0.05(-0.50%)
Jun 07, 2005 9.114 9.230 9.095 9.197 201,189 +0.12(+1.27%)
Jun 06, 2005 9.049 9.131 9.012 9.082 231,580 +0.09(+0.95%)
Jun 03, 2005 8.966 9.131 8.966 8.996 76,585 -0.02(-0.22%)
Jun 02, 2005 9.022 9.272 8.999 9.016 193,287 +0.06(+0.66%)
Jun 01, 2005 8.785 9.124 8.776 8.957 442,191 +0.19(+2.14%)
May 31, 2005 8.769 8.832 8.753 8.769 281,118 +0.00(+0.00%)
May 27, 2005 8.766 8.769 8.736 8.769 59,566 +0.00(+0.04%)
May 26, 2005 8.769 8.769 8.756 8.766 140,103 +0.01(+0.08%)
May 25, 2005 8.769 8.802 8.736 8.759 602,657 +0.01(+0.08%)
May 24, 2005 8.762 8.795 8.726 8.753 530,630 +0.00(+0.04%)
May 23, 2005 8.720 8.802 8.680 8.749 551,904 +0.05(+0.61%)
May 20, 2005 8.680 8.720 8.654 8.697 482,612 +0.03(+0.38%)
May 19, 2005 8.687 8.713 8.657 8.664 359,527 -0.00(-0.04%)
May 18, 2005 8.713 8.713 8.654 8.667 263,795 -0.02(-0.19%)
May 17, 2005 8.604 8.720 8.604 8.683 258,932 +0.01(+0.15%)
May 16, 2005 8.670 8.753 8.670 8.670 313,029 +0.05(+0.57%)
May 13, 2005 8.601 8.720 8.575 8.621 110,016 +0.02(+0.27%)
May 12, 2005 8.716 8.729 8.591 8.598 207,875 -0.12(-1.36%)
May 11, 2005 8.759 8.772 8.703 8.716 238,266 -0.04(-0.41%)
May 10, 2005 8.657 8.753 8.621 8.753 193,591 +0.10(+1.10%)
May 09, 2005 8.591 8.693 8.591 8.657 203,013 +0.12(+1.39%)
May 06, 2005 8.545 8.555 8.473 8.539 90,565 +0.01(+0.12%)
May 05, 2005 8.545 8.555 8.479 8.529 541,267 +0.01(+0.08%)
May 04, 2005 8.440 8.555 8.440 8.522 189,641 +0.13(+1.57%)
May 03, 2005 8.358 8.489 8.272 8.391 228,845 +0.00(+0.04%)
May 02, 2005 7.979 8.387 7.979 8.387 123,692 +0.33(+4.04%)
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%)
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.