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: 7:00 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 (%)
May 30, 2008 4.457 4.613 4.448 4.479 1,156,212 -0.01(-0.21%)
May 29, 2008 4.467 4.546 4.467 4.489 785,074 -0.01(-0.14%)
May 28, 2008 4.550 4.591 4.435 4.495 1,607,350 -0.06(-1.40%)
May 27, 2008 4.671 4.766 4.432 4.559 1,045,260 -0.08(-1.72%)
May 26, 2008 4.623 4.696 4.620 4.639 0 +0.00(+0.00%)
May 23, 2008 4.623 4.696 4.620 4.639 1,181,025 +0.02(+0.34%)
May 22, 2008 4.795 4.843 4.601 4.623 2,148,649 -0.20(-4.16%)
May 21, 2008 4.942 4.958 4.744 4.824 981,230 -0.11(-2.20%)
May 20, 2008 4.891 5.002 4.891 4.932 458,092 -0.01(-0.19%)
May 19, 2008 4.942 5.133 4.919 4.942 1,181,417 -0.06(-1.27%)
May 16, 2008 5.120 5.133 4.967 5.006 696,523 -0.09(-1.75%)
May 15, 2008 5.101 5.120 5.006 5.095 378,499 -0.01(-0.12%)
May 14, 2008 5.292 5.292 5.069 5.101 1,041,881 -0.16(-2.97%)
May 13, 2008 5.353 5.353 5.133 5.257 1,467,856 -0.25(-4.52%)
May 12, 2008 5.417 5.512 5.299 5.506 1,148,022 +0.18(+3.48%)
May 09, 2008 5.261 5.382 5.229 5.321 528,758 +0.11(+2.14%)
May 08, 2008 5.277 5.391 5.190 5.210 705,663 -0.04(-0.79%)
May 07, 2008 5.318 5.391 5.251 5.251 725,724 -0.09(-1.67%)
May 06, 2008 5.356 5.433 5.315 5.340 980,518 -0.06(-1.18%)
May 05, 2008 5.503 5.506 5.340 5.404 590,482 -0.07(-1.34%)
May 02, 2008 5.732 5.732 5.261 5.477 1,271,197 -0.10(-1.83%)
May 01, 2008 5.548 5.669 5.538 5.579 401,625 +0.07(+1.33%)
Apr 30, 2008 5.729 5.729 5.452 5.506 355,267 +0.01(+0.17%)
Apr 29, 2008 5.567 5.710 5.449 5.496 309,727 -0.13(-2.27%)
Apr 28, 2008 5.500 5.697 5.500 5.624 503,214 +0.12(+2.20%)
Apr 25, 2008 5.579 5.583 5.468 5.503 297,498 -0.04(-0.80%)
Apr 24, 2008 5.477 5.579 5.379 5.548 239,004 +0.12(+2.23%)
Apr 23, 2008 5.340 5.554 5.334 5.426 230,222 +0.09(+1.73%)
Apr 22, 2008 5.465 5.509 5.280 5.334 441,362 -0.12(-2.22%)
Apr 21, 2008 5.471 5.516 5.420 5.455 390,593 -0.04(-0.81%)
Apr 18, 2008 5.548 5.576 5.468 5.500 246,733 +0.04(+0.82%)
Apr 17, 2008 5.481 5.586 5.353 5.455 411,003 -0.04(-0.70%)
Apr 16, 2008 5.321 5.510 5.302 5.493 396,688 +0.24(+4.61%)
Apr 15, 2008 5.197 5.334 5.117 5.251 493,303 +0.17(+3.39%)
Apr 14, 2008 5.053 5.219 5.053 5.079 452,619 +0.04(+0.70%)
Apr 11, 2008 5.417 5.417 5.025 5.044 579,843 -0.37(-6.89%)
Apr 10, 2008 5.328 5.595 5.277 5.417 570,951 +0.11(+2.16%)
Apr 09, 2008 5.691 5.771 5.277 5.302 597,483 -0.36(-6.36%)
Apr 08, 2008 5.468 5.691 5.468 5.662 420,297 +0.07(+1.20%)
Apr 07, 2008 5.340 5.796 5.261 5.595 1,606,679 +0.35(+6.69%)
Apr 04, 2008 5.238 5.261 5.092 5.245 415,645 +0.11(+2.05%)
Apr 03, 2008 5.181 5.222 4.980 5.139 547,910 -0.10(-1.95%)
Apr 02, 2008 4.999 5.261 4.929 5.241 429,590 +0.21(+4.18%)
Apr 01, 2008 4.942 5.031 4.878 5.031 530,785 +0.22(+4.64%)
Mar 31, 2008 4.830 4.961 4.798 4.808 544,190 +0.00(+0.07%)
Mar 28, 2008 4.939 4.993 4.760 4.805 337,169 -0.16(-3.15%)
Mar 27, 2008 4.961 5.098 4.942 4.961 213,034 -0.04(-0.89%)
Mar 26, 2008 5.165 5.165 4.964 5.006 582,299 -0.19(-3.74%)
Mar 25, 2008 5.324 5.340 5.130 5.200 947,393 -0.10(-1.92%)
Mar 24, 2008 5.404 5.493 5.210 5.302 958,017 -0.04(-0.78%)
Mar 21, 2008 5.181 5.398 5.149 5.343 1,294,703 +0.00(+0.00%)
Mar 20, 2008 5.181 5.398 5.149 5.343 1,294,703 +0.37(+7.44%)
Mar 19, 2008 4.862 5.095 4.862 4.974 764,282 +0.11(+2.23%)
Mar 18, 2008 4.658 4.865 4.658 4.865 1,034,994 +0.33(+7.24%)
Mar 17, 2008 4.658 4.862 4.537 4.537 922,928 -0.26(-5.32%)
Mar 14, 2008 4.798 4.859 4.623 4.792 772,844 +0.04(+0.74%)
Mar 13, 2008 4.735 4.843 4.594 4.757 589,852 -0.06(-1.19%)
Mar 12, 2008 4.642 4.958 4.642 4.814 717,327 +0.20(+4.43%)
Mar 11, 2008 4.623 4.760 4.537 4.610 841,691 +0.14(+3.07%)
Mar 10, 2008 4.400 4.629 4.390 4.473 748,693 +0.08(+1.81%)
Mar 07, 2008 4.416 4.766 4.384 4.393 1,196,231 -0.07(-1.50%)
Mar 06, 2008 4.543 4.722 4.349 4.460 3,776,789 -0.32(-6.67%)
Mar 05, 2008 4.766 4.919 4.652 4.779 1,964,637 -0.06(-1.32%)
Mar 04, 2008 5.053 5.053 4.731 4.843 1,478,479 -0.23(-4.59%)
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.