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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:00 PM 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 (%)
Jan 31, 2005 7.668 7.693 7.566 7.588 317,104 -0.05(-0.63%)
Jan 28, 2005 7.582 7.636 7.537 7.636 103,819 +0.07(+0.88%)
Jan 27, 2005 7.547 7.626 7.499 7.569 200,425 -0.21(-2.66%)
Jan 26, 2005 7.798 7.805 7.754 7.776 148,358 -0.01(-0.08%)
Jan 25, 2005 7.833 7.939 7.782 7.782 105,387 -0.05(-0.65%)
Jan 24, 2005 7.690 7.837 7.649 7.833 102,565 +0.20(+2.59%)
Jan 21, 2005 7.633 7.690 7.543 7.636 722,346 +0.06(+0.84%)
Jan 20, 2005 7.588 7.633 7.521 7.572 340,001 +0.00(+0.00%)
Jan 19, 2005 7.677 7.677 7.537 7.572 408,691 -0.02(-0.25%)
Jan 18, 2005 7.652 7.671 7.559 7.591 345,019 -0.05(-0.63%)
Jan 14, 2005 7.684 7.722 7.617 7.639 216,421 +0.04(+0.46%)
Jan 13, 2005 7.617 7.652 7.585 7.604 151,495 +0.00(+0.04%)
Jan 12, 2005 7.629 7.645 7.556 7.601 242,768 -0.00(-0.04%)
Jan 11, 2005 7.652 7.652 7.556 7.604 97,860 -0.02(-0.21%)
Jan 10, 2005 7.690 7.719 7.607 7.620 76,218 -0.02(-0.29%)
Jan 07, 2005 7.664 7.687 7.585 7.642 131,107 +0.06(+0.76%)
Jan 06, 2005 7.604 7.645 7.572 7.585 83,118 -0.04(-0.46%)
Jan 05, 2005 7.658 7.684 7.540 7.620 303,303 -0.04(-0.58%)
Jan 04, 2005 7.779 7.795 7.652 7.664 203,561 -0.10(-1.27%)
Jan 03, 2005 7.824 7.843 7.735 7.763 212,971 -0.06(-0.77%)
Dec 31, 2004 7.923 7.923 7.811 7.824 96,605 -0.07(-0.85%)
Dec 30, 2004 7.824 7.923 7.818 7.891 106,956 +0.07(+0.86%)
Dec 29, 2004 7.779 7.830 7.757 7.824 96,291 +0.06(+0.78%)
Dec 28, 2004 7.731 7.811 7.731 7.763 97,232 +0.07(+0.87%)
Dec 27, 2004 7.779 7.811 7.668 7.696 52,066 -0.07(-0.86%)
Dec 23, 2004 7.700 7.779 7.674 7.763 74,649 +0.09(+1.12%)
Dec 22, 2004 7.652 7.779 7.652 7.677 116,052 +0.02(+0.29%)
Dec 21, 2004 7.652 7.696 7.575 7.655 225,831 +0.01(+0.08%)
Dec 20, 2004 7.747 7.747 7.639 7.649 84,686 -0.10(-1.32%)
Dec 17, 2004 7.540 7.770 7.524 7.751 298,912 +0.23(+3.05%)
Dec 16, 2004 7.508 7.543 7.476 7.521 114,483 +0.06(+0.86%)
Dec 15, 2004 7.448 7.486 7.413 7.457 135,812 +0.01(+0.17%)
Dec 14, 2004 7.457 7.489 7.352 7.444 115,111 -0.02(-0.21%)
Dec 13, 2004 7.540 7.594 7.457 7.460 142,085 -0.06(-0.76%)
Dec 10, 2004 7.444 7.518 7.413 7.518 130,793 +0.09(+1.20%)
Dec 09, 2004 7.460 7.473 7.429 7.429 212,030 -0.02(-0.21%)
Dec 08, 2004 7.387 7.460 7.387 7.444 354,743 +0.05(+0.69%)
Dec 07, 2004 7.601 7.604 7.378 7.393 96,919 -0.21(-2.73%)
Dec 06, 2004 7.591 7.604 7.556 7.601 116,679 +0.02(+0.29%)
Dec 03, 2004 7.572 7.604 7.511 7.578 224,890 +0.01(+0.08%)
Dec 02, 2004 7.588 7.598 7.537 7.572 251,237 -0.02(-0.21%)
Dec 01, 2004 7.572 7.715 7.540 7.588 607,548 +0.06(+0.85%)
Nov 30, 2004 7.429 7.540 7.336 7.524 256,255 +0.07(+0.90%)
Nov 29, 2004 7.362 7.505 7.301 7.457 180,351 +0.08(+1.08%)
Nov 26, 2004 7.362 7.397 7.317 7.378 51,752 +0.05(+0.65%)
Nov 24, 2004 7.253 7.365 7.253 7.330 110,406 +0.04(+0.61%)
Nov 23, 2004 7.237 7.333 7.196 7.285 314,595 +0.03(+0.44%)
Nov 22, 2004 6.963 7.301 6.963 7.253 351,920 +0.32(+4.60%)
Nov 19, 2004 6.918 6.966 6.887 6.934 224,262 +0.08(+1.16%)
Nov 18, 2004 6.902 6.918 6.823 6.855 111,033 -0.06(-0.92%)
Nov 17, 2004 6.998 6.998 6.887 6.918 109,779 -0.05(-0.69%)
Nov 16, 2004 6.931 7.001 6.877 6.966 324,632 +0.18(+2.68%)
Nov 15, 2004 6.832 6.832 6.746 6.785 180,978 -0.05(-0.75%)
Nov 12, 2004 6.839 6.845 6.791 6.836 108,210 +0.02(+0.23%)
Nov 11, 2004 6.711 6.871 6.711 6.820 206,384 +0.12(+1.86%)
Nov 10, 2004 6.711 6.727 6.679 6.695 225,203 +0.01(+0.10%)
Nov 09, 2004 6.663 6.727 6.631 6.689 125,461 +0.06(+0.87%)
Nov 08, 2004 6.456 6.714 6.456 6.631 187,565 +0.13(+2.06%)
Nov 05, 2004 6.657 6.663 6.469 6.498 194,152 -0.17(-2.49%)
Nov 04, 2004 6.740 6.813 6.654 6.663 107,583 -0.07(-0.99%)
Nov 03, 2004 6.861 6.871 6.727 6.730 288,562 -0.11(-1.68%)
Nov 02, 2004 6.823 6.887 6.816 6.845 216,107 +0.02(+0.33%)
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.