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 (%)
Nov 30, 2007 5.784 5.804 5.587 5.616 671,045 -0.03(-0.58%)
Nov 29, 2007 5.469 5.649 5.403 5.649 701,406 +0.17(+3.18%)
Nov 28, 2007 5.492 5.630 5.363 5.475 1,912,756 +0.14(+2.58%)
Nov 27, 2007 5.554 5.649 5.262 5.337 1,038,263 -0.19(-3.39%)
Nov 26, 2007 5.718 5.748 5.455 5.524 623,892 -0.10(-1.81%)
Nov 23, 2007 5.426 5.672 5.380 5.626 368,450 +0.25(+4.71%)
Nov 21, 2007 5.446 5.495 5.314 5.373 774,259 -0.18(-3.31%)
Nov 20, 2007 5.764 5.784 5.452 5.557 644,556 -0.13(-2.37%)
Nov 19, 2007 5.758 5.771 5.587 5.692 648,210 -0.06(-1.08%)
Nov 16, 2007 5.797 5.892 5.584 5.754 799,530 -0.05(-0.79%)
Nov 15, 2007 5.817 5.958 5.764 5.800 1,065,939 -0.08(-1.40%)
Nov 14, 2007 6.089 6.119 5.790 5.882 1,325,345 -0.22(-3.61%)
Nov 13, 2007 6.109 6.148 5.781 6.102 1,309,208 -0.02(-0.38%)
Nov 12, 2007 5.932 6.254 5.932 6.125 1,420,034 +0.27(+4.60%)
Nov 09, 2007 5.698 6.053 5.551 5.856 2,417,468 +0.35(+6.38%)
Nov 08, 2007 5.561 5.613 5.337 5.505 1,686,096 +0.08(+1.51%)
Nov 07, 2007 5.830 5.830 5.423 5.423 1,073,170 -0.44(-7.51%)
Nov 06, 2007 5.485 6.030 5.426 5.863 1,420,034 +0.49(+9.04%)
Nov 05, 2007 5.367 5.561 5.321 5.377 1,664,749 -0.07(-1.27%)
Nov 02, 2007 6.011 6.027 5.432 5.446 2,022,270 -0.50(-8.45%)
Nov 01, 2007 6.116 6.152 5.912 5.948 1,041,581 -0.25(-4.08%)
Oct 31, 2007 6.030 6.201 5.941 6.201 776,086 +0.20(+3.40%)
Oct 30, 2007 6.158 6.168 5.965 5.997 673,481 -0.16(-2.61%)
Oct 29, 2007 6.178 6.300 6.076 6.158 1,011,439 +0.01(+0.11%)
Oct 26, 2007 6.175 6.257 6.076 6.152 742,595 +0.11(+1.85%)
Oct 25, 2007 6.027 6.139 5.928 6.040 1,153,625 +0.05(+0.82%)
Oct 24, 2007 6.102 6.142 5.912 5.991 624,157 -0.11(-1.72%)
Oct 23, 2007 6.208 6.303 6.033 6.096 632,987 -0.06(-1.01%)
Oct 22, 2007 5.902 6.221 5.850 6.158 487,756 +0.23(+3.82%)
Oct 19, 2007 5.945 6.011 5.873 5.932 1,365,839 -0.02(-0.39%)
Oct 18, 2007 6.017 6.020 5.912 5.955 879,909 -0.13(-2.21%)
Oct 17, 2007 6.125 6.244 5.945 6.089 472,532 +0.01(+0.22%)
Oct 16, 2007 6.099 6.178 5.912 6.076 921,012 -0.04(-0.59%)
Oct 15, 2007 6.286 6.332 6.076 6.112 861,032 -0.15(-2.46%)
Oct 12, 2007 6.490 6.534 6.201 6.267 980,079 -0.22(-3.44%)
Oct 11, 2007 6.602 6.690 6.467 6.490 660,693 -0.10(-1.54%)
Oct 10, 2007 6.536 6.710 6.536 6.592 474,968 +0.06(+0.85%)
Oct 09, 2007 6.585 6.658 6.424 6.536 1,130,181 -0.08(-1.14%)
Oct 08, 2007 6.717 6.789 6.562 6.612 298,377 -0.05(-0.79%)
Oct 05, 2007 6.891 6.937 6.559 6.664 602,540 -0.08(-1.17%)
Oct 04, 2007 6.848 6.877 6.720 6.743 608,934 -0.07(-1.01%)
Oct 03, 2007 6.776 6.891 6.694 6.812 479,840 +0.03(+0.48%)
Oct 02, 2007 6.631 6.983 6.631 6.779 491,714 +0.19(+2.84%)
Oct 01, 2007 6.267 6.733 6.221 6.592 724,022 +0.39(+6.25%)
Sep 28, 2007 6.451 6.467 6.188 6.204 380,888 -0.20(-3.13%)
Sep 27, 2007 6.385 6.500 6.385 6.405 546,213 +0.07(+1.09%)
Sep 26, 2007 6.401 6.424 6.214 6.336 479,535 +0.01(+0.16%)
Sep 25, 2007 6.405 6.414 6.280 6.326 334,913 -0.14(-2.18%)
Sep 24, 2007 6.585 6.602 6.391 6.467 599,191 -0.10(-1.55%)
Sep 21, 2007 6.746 6.782 6.552 6.569 713,670 -0.20(-2.91%)
Sep 20, 2007 7.039 7.094 6.681 6.766 474,968 -0.25(-3.56%)
Sep 19, 2007 6.841 7.216 6.805 7.016 1,179,810 +0.27(+4.04%)
Sep 18, 2007 6.467 6.813 6.275 6.743 924,362 +0.34(+5.23%)
Sep 17, 2007 6.552 6.552 6.254 6.408 598,277 -0.14(-2.11%)
Sep 14, 2007 6.300 6.556 5.781 6.546 594,928 +0.25(+3.91%)
Sep 13, 2007 6.201 6.398 6.165 6.300 268,844 +0.13(+2.18%)
Sep 12, 2007 6.112 6.296 6.112 6.165 315,732 +0.01(+0.11%)
Sep 11, 2007 5.958 6.171 5.919 6.158 713,975 +0.20(+3.36%)
Sep 10, 2007 6.155 6.221 5.915 5.958 560,523 -0.19(-3.05%)
Sep 07, 2007 6.244 6.250 5.974 6.145 637,249 -0.15(-2.40%)
Sep 06, 2007 6.451 6.454 6.273 6.296 468,879 -0.15(-2.39%)
Sep 05, 2007 6.687 6.707 6.437 6.451 765,734 -0.24(-3.63%)
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.