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

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Apr 03, 2006 8.884 8.901 8.835 8.864 415,447 -0.02(-0.19%)
Mar 31, 2006 8.950 8.980 8.835 8.881 299,049 -0.04(-0.41%)
Mar 30, 2006 8.950 8.983 8.901 8.917 245,256 +0.04(+0.41%)
Mar 29, 2006 8.907 8.996 8.864 8.881 504,189 +0.00(+0.00%)
Mar 28, 2006 8.917 8.950 8.864 8.881 353,753 -0.03(-0.30%)
Mar 27, 2006 8.950 8.966 8.884 8.907 164,720 -0.01(-0.15%)
Mar 24, 2006 8.983 8.999 8.864 8.920 316,068 -0.03(-0.33%)
Mar 23, 2006 8.884 8.960 8.802 8.950 350,714 +0.20(+2.26%)
Mar 22, 2006 8.710 8.759 8.651 8.753 190,552 +0.03(+0.34%)
Mar 21, 2006 8.802 8.864 8.674 8.723 345,243 -0.10(-1.12%)
Mar 20, 2006 8.789 8.864 8.720 8.822 175,357 +0.02(+0.22%)
Mar 17, 2006 8.861 8.917 8.723 8.802 400,251 -0.04(-0.48%)
Mar 16, 2006 8.802 8.868 8.753 8.845 212,130 +0.04(+0.41%)
Mar 15, 2006 8.736 8.868 8.720 8.808 291,755 +0.03(+0.30%)
Mar 14, 2006 8.726 8.818 8.641 8.782 118,829 +0.01(+0.11%)
Mar 13, 2006 8.818 8.861 8.753 8.772 116,398 -0.01(-0.15%)
Mar 10, 2006 8.818 8.868 8.720 8.785 195,719 -0.05(-0.56%)
Mar 09, 2006 8.772 8.884 8.769 8.835 157,122 +0.06(+0.71%)
Mar 08, 2006 8.667 8.851 8.660 8.772 275,952 +0.11(+1.21%)
Mar 07, 2006 8.769 8.815 8.651 8.667 145,269 -0.08(-0.94%)
Mar 06, 2006 8.456 8.828 8.456 8.749 133,417 +0.07(+0.83%)
Mar 03, 2006 8.802 8.881 8.677 8.677 214,257 -0.13(-1.49%)
Mar 02, 2006 8.983 8.989 8.739 8.808 196,934 -0.17(-1.91%)
Mar 01, 2006 8.644 9.009 8.644 8.980 315,460 +0.32(+3.72%)
Feb 28, 2006 8.720 8.753 8.637 8.657 191,768 -0.06(-0.72%)
Feb 27, 2006 8.720 8.802 8.661 8.720 230,669 +0.02(+0.23%)
Feb 24, 2006 8.799 8.818 8.680 8.700 170,798 -0.13(-1.49%)
Feb 23, 2006 8.861 8.868 8.785 8.832 200,581 +0.00(+0.04%)
Feb 22, 2006 8.868 8.907 8.828 8.828 264,099 -0.04(-0.45%)
Feb 21, 2006 8.897 8.963 8.808 8.868 251,335 +0.00(+0.04%)
Feb 17, 2006 8.910 8.917 8.812 8.864 264,403 -0.04(-0.48%)
Feb 16, 2006 8.753 8.917 8.743 8.907 381,409 +0.19(+2.23%)
Feb 15, 2006 8.720 8.785 8.604 8.713 196,023 +0.03(+0.38%)
Feb 14, 2006 8.572 8.828 8.572 8.680 430,035 +0.13(+1.46%)
Feb 13, 2006 8.397 8.604 8.391 8.555 441,280 +0.16(+1.96%)
Feb 10, 2006 8.229 8.489 8.229 8.391 365,302 +0.16(+1.96%)
Feb 09, 2006 8.308 8.414 8.216 8.229 234,923 -0.06(-0.75%)
Feb 08, 2006 8.289 8.348 8.213 8.292 409,065 +0.04(+0.44%)
Feb 07, 2006 8.312 8.423 8.229 8.256 169,278 -0.09(-1.03%)
Feb 06, 2006 8.243 8.391 8.223 8.341 433,986 +0.13(+1.60%)
Feb 03, 2006 8.269 8.295 8.160 8.210 511,787 -0.13(-1.50%)
Feb 02, 2006 8.588 8.621 8.226 8.335 487,778 -0.25(-2.95%)
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.