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

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Aug 31, 2007 6.439 6.604 6.357 6.587 811,444 +0.32(+5.09%)
Aug 30, 2007 6.239 6.285 6.150 6.268 711,153 +0.03(+0.47%)
Aug 29, 2007 6.170 6.301 6.091 6.239 578,952 +0.12(+1.88%)
Aug 28, 2007 6.380 6.410 6.120 6.123 288,716 -0.29(-4.47%)
Aug 27, 2007 6.416 6.416 6.314 6.410 502,366 -0.03(-0.41%)
Aug 24, 2007 6.574 6.574 6.311 6.436 869,795 -0.12(-1.81%)
Aug 23, 2007 6.670 6.742 6.525 6.555 758,260 +0.05(+0.81%)
Aug 22, 2007 6.249 6.709 6.209 6.502 1,507,403 +0.33(+5.39%)
Aug 21, 2007 6.334 6.334 6.130 6.170 938,176 -0.12(-1.88%)
Aug 20, 2007 6.255 6.466 6.255 6.288 759,779 +0.01(+0.21%)
Aug 17, 2007 6.298 6.943 6.120 6.275 1,796,423 +0.23(+3.75%)
Aug 16, 2007 5.380 6.064 5.281 6.048 3,627,492 +0.50(+9.08%)
Aug 15, 2007 5.196 5.748 4.577 5.544 4,115,574 -0.19(-3.38%)
Aug 14, 2007 6.005 6.064 5.679 5.739 1,466,678 -0.25(-4.23%)
Aug 13, 2007 5.877 6.150 5.844 5.992 1,454,218 -0.09(-1.41%)
Aug 10, 2007 6.341 6.643 6.002 6.077 1,782,139 -0.21(-3.40%)
Aug 09, 2007 6.535 6.745 6.140 6.291 1,979,986 -0.24(-3.73%)
Aug 08, 2007 6.334 7.265 6.012 6.535 2,396,953 +0.34(+5.47%)
Aug 07, 2007 6.318 6.426 6.153 6.196 1,227,500 -0.12(-1.93%)
Aug 06, 2007 6.357 6.383 5.841 6.318 1,978,162 +0.08(+1.27%)
Aug 03, 2007 6.433 6.601 6.235 6.239 2,364,738 -0.28(-4.34%)
Aug 02, 2007 6.094 6.555 6.094 6.522 1,878,783 +0.43(+7.02%)
Aug 01, 2007 6.334 6.400 5.515 6.094 4,228,630 -0.40(-6.23%)
Jul 31, 2007 6.992 7.127 6.499 6.499 1,776,061 -0.41(-5.95%)
Jul 30, 2007 7.180 7.180 6.759 6.910 1,213,216 -0.25(-3.49%)
Jul 27, 2007 7.255 7.453 7.137 7.160 782,573 -0.11(-1.45%)
Jul 26, 2007 7.426 7.436 7.094 7.265 1,313,507 -0.18(-2.39%)
Jul 25, 2007 7.667 7.788 7.364 7.443 2,373,552 -0.28(-3.58%)
Jul 24, 2007 7.831 7.950 7.667 7.719 777,406 -0.18(-2.33%)
Jul 23, 2007 8.029 8.114 7.795 7.904 716,016 -0.09(-1.07%)
Jul 20, 2007 8.200 8.200 7.913 7.989 607,215 -0.20(-2.49%)
Jul 19, 2007 8.236 8.279 8.183 8.193 465,593 -0.02(-0.24%)
Jul 18, 2007 8.219 8.229 8.029 8.213 563,756 -0.08(-0.95%)
Jul 17, 2007 8.289 8.414 8.262 8.292 950,636 -0.01(-0.12%)
Jul 16, 2007 8.298 8.423 8.285 8.302 249,207 -0.01(-0.08%)
Jul 13, 2007 8.328 8.351 8.249 8.308 415,751 -0.05(-0.59%)
Jul 12, 2007 8.292 8.450 8.203 8.358 456,475 +0.15(+1.80%)
Jul 11, 2007 8.292 8.328 8.160 8.210 321,538 -0.10(-1.19%)
Jul 10, 2007 8.516 8.535 8.308 8.308 585,942 -0.23(-2.66%)
Jul 09, 2007 8.578 8.660 8.509 8.535 687,752 -0.04(-0.50%)
Jul 06, 2007 8.660 8.660 8.572 8.578 240,394 +0.00(+0.04%)
Jul 05, 2007 8.634 8.674 8.525 8.575 917,206 -0.06(-0.72%)
Jul 03, 2007 8.667 8.667 8.539 8.637 199,062 -0.05(-0.57%)
Jul 02, 2007 8.506 8.713 8.414 8.687 435,809 +0.19(+2.29%)
Jun 29, 2007 8.683 8.683 8.489 8.493 504,493 -0.14(-1.68%)
Jun 28, 2007 8.627 8.713 8.575 8.637 659,488 -0.00(-0.04%)
Jun 27, 2007 8.463 8.654 8.460 8.641 272,001 +0.12(+1.43%)
Jun 26, 2007 8.486 8.555 8.400 8.519 414,839 +0.04(+0.50%)
Jun 25, 2007 8.601 8.644 8.466 8.476 696,870 -0.13(-1.45%)
Jun 22, 2007 8.509 8.683 8.476 8.601 902,618 +0.05(+0.58%)
Jun 21, 2007 8.753 8.848 8.361 8.552 1,129,336 -0.28(-3.17%)
Jun 20, 2007 9.118 9.124 8.815 8.832 520,905 -0.28(-3.03%)
Jun 19, 2007 9.049 9.111 8.999 9.108 237,659 +0.04(+0.47%)
Jun 18, 2007 9.101 9.147 9.012 9.065 401,163 -0.03(-0.29%)
Jun 15, 2007 9.082 9.091 9.003 9.091 2,878,957 +0.14(+1.58%)
Jun 14, 2007 8.966 9.045 8.940 8.950 299,049 -0.03(-0.29%)
Jun 13, 2007 8.950 9.045 8.920 8.976 280,510 +0.05(+0.52%)
Jun 12, 2007 9.022 9.065 8.864 8.930 523,944 -0.15(-1.70%)
Jun 11, 2007 9.101 9.134 9.003 9.085 351,322 -0.03(-0.32%)
Jun 08, 2007 9.055 9.124 9.042 9.114 375,331 +0.05(+0.54%)
Jun 07, 2007 9.098 9.131 9.065 9.065 2,204,880 -0.38(-3.97%)
Jun 06, 2007 9.322 9.450 9.231 9.440 608,127 +0.09(+0.91%)
Jun 05, 2007 9.493 9.549 9.315 9.355 446,750 -0.20(-2.13%)
Jun 04, 2007 9.490 9.611 9.453 9.559 490,209 +0.07(+0.69%)
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.