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

Arbor Realty Trust (NY: ABR )

13.12 +0.15 (+1.20%)
Streaming Delayed Price Updated: 1:15 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, 2008 3.255 3.255 2.861 2.946 2,285,464 -0.27(-8.28%)
Jun 27, 2008 3.156 3.268 3.123 3.212 2,856,967 +0.06(+1.77%)
Jun 26, 2008 3.229 3.248 3.130 3.156 787,866 -0.05(-1.54%)
Jun 25, 2008 3.235 3.268 3.137 3.206 1,838,749 +0.02(+0.72%)
Jun 24, 2008 3.284 3.321 3.169 3.183 1,887,826 -0.12(-3.77%)
Jun 23, 2008 3.399 3.613 3.271 3.307 1,075,752 -0.08(-2.23%)
Jun 20, 2008 3.488 3.501 3.353 3.383 1,088,984 -0.12(-3.38%)
Jun 19, 2008 3.659 3.771 3.416 3.501 1,940,792 -0.14(-3.96%)
Jun 18, 2008 3.941 3.948 3.596 3.646 1,568,587 -0.30(-7.58%)
Jun 17, 2008 3.991 4.079 3.941 3.945 733,905 -0.01(-0.25%)
Jun 16, 2008 3.912 4.007 3.826 3.954 624,641 +0.07(+1.86%)
Jun 13, 2008 4.010 4.401 3.813 3.882 1,561,794 -0.05(-1.17%)
Jun 12, 2008 3.642 3.945 3.511 3.928 3,626,352 +0.33(+9.22%)
Jun 11, 2008 4.161 4.188 3.498 3.596 4,186,242 -0.58(-13.98%)
Jun 10, 2008 4.303 4.467 4.175 4.181 2,344,226 -0.25(-5.70%)
Jun 09, 2008 4.575 4.582 4.434 4.434 1,134,654 -0.07(-1.53%)
Jun 06, 2008 4.598 4.611 4.500 4.503 558,885 -0.09(-1.86%)
Jun 05, 2008 4.549 4.598 4.516 4.588 537,213 +0.05(+1.09%)
Jun 04, 2008 4.582 4.624 4.513 4.539 540,072 -0.02(-0.43%)
Jun 03, 2008 4.638 4.647 4.516 4.559 1,172,420 -0.02(-0.50%)
Jun 02, 2008 4.654 4.680 4.582 4.582 829,846 -0.03(-0.71%)
May 30, 2008 4.592 4.753 4.582 4.615 1,122,344 -0.01(-0.21%)
May 29, 2008 4.601 4.684 4.601 4.624 762,078 -0.01(-0.14%)
May 28, 2008 4.687 4.730 4.569 4.631 1,560,269 -0.07(-1.40%)
May 27, 2008 4.812 4.910 4.565 4.697 1,014,642 -0.08(-1.72%)
May 26, 2008 4.762 4.838 4.759 4.779 0 +0.00(+0.00%)
May 23, 2008 4.762 4.838 4.759 4.779 1,146,431 +0.02(+0.34%)
May 22, 2008 4.940 4.989 4.739 4.762 2,085,712 -0.21(-4.16%)
May 21, 2008 5.091 5.107 4.887 4.969 952,488 -0.11(-2.20%)
May 20, 2008 5.038 5.153 5.038 5.081 444,674 -0.01(-0.19%)
May 19, 2008 5.091 5.288 5.068 5.091 1,146,811 -0.07(-1.27%)
May 16, 2008 5.275 5.288 5.117 5.157 676,120 -0.09(-1.75%)
May 15, 2008 5.255 5.275 5.157 5.249 367,412 -0.01(-0.13%)
May 14, 2008 5.452 5.452 5.222 5.255 1,011,363 -0.16(-2.97%)
May 13, 2008 5.515 5.515 5.288 5.416 1,424,860 -0.26(-4.52%)
May 12, 2008 5.580 5.679 5.459 5.672 1,114,395 +0.19(+3.48%)
May 09, 2008 5.419 5.544 5.386 5.482 513,270 +0.11(+2.14%)
May 08, 2008 5.436 5.554 5.347 5.367 684,993 -0.04(-0.79%)
May 07, 2008 5.478 5.554 5.409 5.409 704,466 -0.09(-1.67%)
May 06, 2008 5.518 5.597 5.475 5.501 951,797 -0.07(-1.18%)
May 05, 2008 5.669 5.672 5.501 5.567 573,186 -0.08(-1.34%)
May 02, 2008 5.905 5.905 5.419 5.643 1,233,962 -0.11(-1.83%)
May 01, 2008 5.715 5.840 5.705 5.748 389,860 +0.08(+1.33%)
Apr 30, 2008 5.902 5.902 5.616 5.672 344,860 +0.01(+0.17%)
Apr 29, 2008 5.735 5.882 5.613 5.662 300,655 -0.13(-2.27%)
Apr 28, 2008 5.666 5.869 5.666 5.794 488,474 +0.12(+2.20%)
Apr 25, 2008 5.748 5.751 5.633 5.669 288,784 -0.05(-0.80%)
Apr 24, 2008 5.643 5.748 5.541 5.715 232,003 +0.12(+2.23%)
Apr 23, 2008 5.501 5.721 5.495 5.590 223,478 +0.10(+1.73%)
Apr 22, 2008 5.630 5.675 5.439 5.495 428,433 -0.12(-2.22%)
Apr 21, 2008 5.636 5.682 5.584 5.620 379,152 -0.05(-0.81%)
Apr 18, 2008 5.715 5.744 5.633 5.666 239,505 +0.05(+0.82%)
Apr 17, 2008 5.646 5.754 5.515 5.620 398,964 -0.04(-0.70%)
Apr 16, 2008 5.482 5.676 5.462 5.659 385,068 +0.25(+4.61%)
Apr 15, 2008 5.354 5.495 5.272 5.409 478,853 +0.18(+3.39%)
Apr 14, 2008 5.206 5.377 5.206 5.232 439,361 +0.04(+0.70%)
Apr 11, 2008 5.580 5.580 5.176 5.196 562,859 -0.38(-6.89%)
Apr 10, 2008 5.488 5.764 5.436 5.580 554,227 +0.12(+2.16%)
Apr 09, 2008 5.863 5.945 5.436 5.462 579,982 -0.37(-6.36%)
Apr 08, 2008 5.633 5.863 5.633 5.833 407,985 +0.07(+1.20%)
Apr 07, 2008 5.501 5.971 5.419 5.764 1,559,617 +0.36(+6.69%)
Apr 04, 2008 5.396 5.419 5.245 5.403 403,470 +0.11(+2.05%)
Apr 03, 2008 5.337 5.380 5.130 5.295 531,861 -0.11(-1.95%)
Apr 02, 2008 5.150 5.419 5.078 5.400 417,007 +0.22(+4.18%)
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.