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

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 30, 2007 9.603 9.705 9.469 9.705 367,603 +0.12(+1.30%)
Mar 29, 2007 9.536 9.628 9.466 9.581 264,724 +0.07(+0.74%)
Mar 28, 2007 9.628 9.648 9.485 9.510 448,212 -0.18(-1.88%)
Mar 27, 2007 9.756 9.781 9.644 9.692 304,244 -0.06(-0.65%)
Mar 26, 2007 9.746 9.883 9.708 9.756 384,540 +0.02(+0.23%)
Mar 23, 2007 9.740 9.781 9.667 9.734 245,277 -0.04(-0.39%)
Mar 22, 2007 9.734 9.791 9.708 9.772 304,872 +0.04(+0.39%)
Mar 21, 2007 9.676 9.775 9.533 9.734 380,462 +0.08(+0.79%)
Mar 20, 2007 9.644 9.705 9.517 9.657 319,613 +0.13(+1.41%)
Mar 19, 2007 9.520 9.625 9.447 9.523 354,429 +0.07(+0.78%)
Mar 16, 2007 9.421 9.612 9.303 9.450 576,183 +0.03(+0.34%)
Mar 15, 2007 9.211 9.421 9.169 9.418 277,897 +0.22(+2.43%)
Mar 14, 2007 9.208 9.265 8.956 9.195 422,492 -0.07(-0.72%)
Mar 13, 2007 9.660 9.612 9.188 9.262 563,637 -0.40(-4.13%)
Mar 12, 2007 9.504 9.756 9.504 9.660 416,219 +0.09(+0.93%)
Mar 09, 2007 9.667 9.772 9.495 9.571 526,625 -0.08(-0.79%)
Mar 08, 2007 9.488 9.721 9.399 9.648 945,668 +0.27(+2.93%)
Mar 07, 2007 9.357 9.552 9.357 9.373 657,106 -0.01(-0.07%)
Mar 06, 2007 9.150 9.453 9.150 9.380 566,773 +0.45(+5.00%)
Mar 05, 2007 9.246 9.444 8.930 8.933 993,030 -0.55(-5.78%)
Mar 02, 2007 9.963 9.963 9.482 9.482 728,933 -0.29(-3.00%)
Mar 01, 2007 9.737 9.868 9.539 9.775 699,540 -0.04(-0.42%)
Feb 28, 2007 9.839 9.852 9.501 9.817 689,099 -0.07(-0.68%)
Feb 27, 2007 9.963 10.01 9.565 9.883 1,076,462 -0.38(-3.70%)
Feb 26, 2007 10.52 10.52 9.989 10.26 1,012,163 -0.29(-2.75%)
Feb 23, 2007 10.65 10.73 10.55 10.55 336,237 -0.21(-1.93%)
Feb 22, 2007 10.66 10.82 10.66 10.76 316,477 -0.03(-0.24%)
Feb 21, 2007 10.88 10.90 10.68 10.79 654,910 -0.06(-0.56%)
Feb 20, 2007 10.84 10.97 10.73 10.85 1,418,032 -0.01(-0.09%)
Feb 16, 2007 10.56 10.97 10.50 10.86 841,221 +0.30(+2.84%)
Feb 15, 2007 10.36 10.70 10.34 10.56 702,272 +0.23(+2.19%)
Feb 14, 2007 10.49 10.54 10.33 10.33 282,916 -0.20(-1.88%)
Feb 13, 2007 10.36 10.53 10.27 10.53 339,060 +0.20(+1.98%)
Feb 12, 2007 10.43 10.43 10.02 10.32 662,752 -0.05(-0.46%)
Feb 09, 2007 10.36 10.61 10.27 10.37 1,397,017 +0.08(+0.81%)
Feb 08, 2007 10.44 10.46 10.08 10.29 670,593 -0.18(-1.77%)
Feb 07, 2007 10.43 10.52 10.24 10.47 504,983 -0.03(-0.30%)
Feb 06, 2007 10.11 10.51 10.10 10.51 1,162,717 +0.41(+4.04%)
Feb 05, 2007 10.09 10.16 10.00 10.10 241,513 -0.04(-0.35%)
Feb 02, 2007 10.17 10.21 10.08 10.13 207,011 -0.02(-0.16%)
Feb 01, 2007 9.950 10.16 9.877 10.15 278,525 -0.03(-0.25%)
Jan 31, 2007 10.15 10.25 10.13 10.17 259,705 +0.04(+0.38%)
Jan 30, 2007 10.05 10.14 10.03 10.14 141,771 +0.08(+0.82%)
Jan 29, 2007 9.976 10.05 9.941 10.05 325,887 +0.11(+1.09%)
Jan 26, 2007 9.947 9.979 9.839 9.944 310,517 -0.00(-0.03%)
Jan 25, 2007 10.01 10.06 9.852 9.947 314,909 +0.00(+0.00%)
Jan 24, 2007 10.02 10.03 9.890 9.947 299,540 -0.04(-0.41%)
Jan 23, 2007 9.896 10.06 9.883 9.989 247,159 +0.09(+0.93%)
Jan 22, 2007 9.906 9.954 9.829 9.896 372,621 -0.04(-0.39%)
Jan 19, 2007 9.689 9.960 9.625 9.934 316,791 +0.21(+2.20%)
Jan 18, 2007 9.737 9.753 9.546 9.721 1,474,803 -0.01(-0.10%)
Jan 17, 2007 9.628 9.746 9.590 9.730 175,332 +0.04(+0.46%)
Jan 16, 2007 9.695 9.772 9.612 9.686 147,731 -0.01(-0.10%)
Jan 12, 2007 9.740 9.740 9.676 9.695 141,771 -0.03(-0.30%)
Jan 11, 2007 9.590 9.788 9.571 9.724 226,458 +0.18(+1.84%)
Jan 10, 2007 9.485 9.612 9.453 9.549 2,156,688 +0.00(+0.03%)
Jan 09, 2007 9.571 9.619 9.386 9.546 180,665 +0.01(+0.10%)
Jan 08, 2007 9.424 9.558 9.357 9.536 112,288 +0.11(+1.18%)
Jan 05, 2007 9.581 9.581 9.341 9.424 284,171 -0.20(-2.09%)
Jan 04, 2007 9.565 9.625 9.453 9.625 242,768 +0.10(+1.00%)
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.