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

Arbor Realty Trust (NY: ABR )

13.08 +0.11 (+0.85%)
Official Closing Price Updated: 7:00 PM 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, 2006 8.177 8.243 8.062 8.243 542,482 +0.10(+1.21%)
Jun 29, 2006 8.019 8.157 7.940 8.144 281,726 +0.16(+1.98%)
Jun 28, 2006 7.900 7.989 7.897 7.986 166,847 +0.08(+0.96%)
Jun 27, 2006 8.127 8.127 7.894 7.910 235,835 -0.18(-2.20%)
Jun 26, 2006 8.029 8.094 7.973 8.088 220,336 +0.10(+1.19%)
Jun 23, 2006 7.900 8.006 7.881 7.992 274,736 +0.10(+1.29%)
Jun 22, 2006 7.825 7.913 7.805 7.890 300,872 +0.07(+0.84%)
Jun 21, 2006 7.765 7.864 7.765 7.825 239,178 +0.05(+0.68%)
Jun 20, 2006 7.782 7.848 7.765 7.772 325,185 -0.01(-0.13%)
Jun 19, 2006 7.831 7.841 7.700 7.782 541,267 -0.05(-0.67%)
Jun 16, 2006 8.012 8.035 7.798 7.835 809,013 -0.16(-2.02%)
Jun 15, 2006 7.815 8.002 7.815 7.996 553,423 +0.18(+2.32%)
Jun 14, 2006 7.749 7.897 7.654 7.815 498,719 +0.06(+0.76%)
Jun 13, 2006 7.881 7.933 7.732 7.756 523,032 -0.14(-1.79%)
Jun 12, 2006 7.890 7.966 7.871 7.897 356,792 -0.00(-0.04%)
Jun 09, 2006 8.045 8.094 7.867 7.900 536,708 -0.11(-1.40%)
Jun 08, 2006 7.920 8.015 7.854 8.012 583,510 +0.06(+0.74%)
Jun 07, 2006 8.091 8.200 7.907 7.953 395,085 -0.11(-1.31%)
Jun 06, 2006 8.078 8.157 7.930 8.058 601,137 -0.02(-0.24%)
Jun 05, 2006 8.094 8.210 8.065 8.078 272,608 -0.02(-0.20%)
Jun 02, 2006 8.078 8.127 7.996 8.094 396,605 +0.05(+0.61%)
Jun 01, 2006 8.081 8.160 8.009 8.045 308,470 -0.00(-0.04%)
May 31, 2006 7.881 8.127 7.881 8.048 521,512 +0.18(+2.30%)
May 30, 2006 7.969 7.969 7.851 7.867 368,645 -0.13(-1.69%)
May 26, 2006 8.029 8.150 7.979 8.002 203,013 -0.01(-0.12%)
May 25, 2006 7.835 8.039 7.818 8.012 270,785 +0.19(+2.48%)
May 24, 2006 7.864 7.897 7.736 7.818 1,866,930 -0.06(-0.75%)
May 23, 2006 7.864 7.937 7.815 7.877 648,548 +0.06(+0.80%)
May 22, 2006 7.871 7.884 7.683 7.815 599,922 -0.06(-0.71%)
May 19, 2006 7.897 7.943 7.831 7.871 392,654 +0.01(+0.08%)
May 18, 2006 7.963 8.052 7.805 7.864 584,118 -0.08(-1.04%)
May 17, 2006 7.960 7.996 7.802 7.946 429,123 -0.08(-0.98%)
May 16, 2006 8.071 8.088 7.960 8.025 755,828 -0.04(-0.45%)
May 15, 2006 8.058 8.078 7.989 8.062 462,250 +0.00(+0.04%)
May 12, 2006 8.065 8.147 7.979 8.058 282,638 -0.02(-0.20%)
May 11, 2006 8.358 8.374 8.075 8.075 463,161 -0.25(-3.04%)
May 10, 2006 8.177 8.377 8.150 8.328 201,189 +0.18(+2.26%)
May 09, 2006 8.167 8.206 8.127 8.144 456,171 +0.03(+0.37%)
May 08, 2006 8.338 8.338 8.068 8.114 517,258 -0.22(-2.68%)
May 05, 2006 8.473 8.555 8.338 8.338 287,804 -0.01(-0.16%)
May 04, 2006 8.259 8.391 8.259 8.351 134,632 +0.13(+1.52%)
May 03, 2006 8.157 8.285 8.144 8.226 184,778 +0.07(+0.81%)
May 02, 2006 8.285 8.351 8.088 8.160 269,873 -0.12(-1.47%)
May 01, 2006 8.476 8.535 8.249 8.282 360,439 -0.24(-2.82%)
Apr 28, 2006 8.341 8.568 8.341 8.522 424,868 +0.13(+1.61%)
Apr 27, 2006 8.259 8.450 8.229 8.387 267,442 -0.14(-1.62%)
Apr 26, 2006 8.595 8.647 8.430 8.525 709,938 -0.04(-0.46%)
Apr 25, 2006 8.654 8.657 8.555 8.565 393,262 +0.00(+0.04%)
Apr 24, 2006 8.703 8.703 8.539 8.562 275,648 +0.01(+0.08%)
Apr 21, 2006 8.506 8.674 8.489 8.555 534,884 +0.15(+1.84%)
Apr 20, 2006 8.516 8.516 8.397 8.400 159,553 -0.09(-1.05%)
Apr 19, 2006 8.414 8.552 8.407 8.489 264,099 +0.08(+0.98%)
Apr 18, 2006 8.305 8.473 8.302 8.407 490,817 +0.12(+1.47%)
Apr 17, 2006 8.427 8.489 8.226 8.285 363,174 -0.14(-1.68%)
Apr 13, 2006 8.549 8.555 8.407 8.427 408,761 -0.12(-1.42%)
Apr 12, 2006 8.549 8.588 8.516 8.549 339,773 +0.00(+0.00%)
Apr 11, 2006 8.621 8.621 8.476 8.549 331,567 -0.06(-0.65%)
Apr 10, 2006 8.572 8.657 8.539 8.604 203,924 +0.03(+0.35%)
Apr 07, 2006 8.759 8.802 8.555 8.575 372,899 -0.17(-1.99%)
Apr 06, 2006 8.769 8.815 8.729 8.749 234,619 -0.01(-0.11%)
Apr 05, 2006 8.878 8.910 8.756 8.759 293,882 -0.07(-0.75%)
Apr 04, 2006 8.884 8.901 8.818 8.825 364,086 -0.04(-0.45%)
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.