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

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 9.137 9.234 9.010 9.234 386,351 +0.12(+1.30%)
Mar 29, 2007 9.073 9.161 9.006 9.116 278,225 +0.07(+0.74%)
Mar 28, 2007 9.161 9.179 9.025 9.049 471,071 -0.17(-1.87%)
Mar 27, 2007 9.283 9.307 9.176 9.222 319,761 -0.06(-0.65%)
Mar 26, 2007 9.273 9.404 9.237 9.283 404,152 +0.02(+0.23%)
Mar 23, 2007 9.267 9.307 9.198 9.261 257,787 -0.04(-0.39%)
Mar 22, 2007 9.261 9.316 9.237 9.298 320,420 +0.04(+0.39%)
Mar 21, 2007 9.207 9.301 9.070 9.261 399,866 +0.07(+0.79%)
Mar 20, 2007 9.176 9.234 9.055 9.188 335,914 +0.13(+1.41%)
Mar 19, 2007 9.058 9.158 8.988 9.061 372,505 +0.07(+0.78%)
Mar 16, 2007 8.964 9.146 8.852 8.991 605,569 +0.03(+0.34%)
Mar 15, 2007 8.764 8.964 8.724 8.961 292,070 +0.21(+2.43%)
Mar 14, 2007 8.761 8.815 8.521 8.749 444,040 -0.06(-0.72%)
Mar 13, 2007 9.192 9.146 8.743 8.812 592,383 -0.38(-4.13%)
Mar 12, 2007 9.043 9.283 9.043 9.192 437,447 +0.08(+0.93%)
Mar 09, 2007 9.198 9.298 9.034 9.107 553,484 -0.07(-0.79%)
Mar 08, 2007 9.028 9.249 8.943 9.179 993,898 +0.26(+2.93%)
Mar 07, 2007 8.903 9.088 8.903 8.919 690,619 -0.01(-0.07%)
Mar 06, 2007 8.706 8.994 8.706 8.925 595,679 +0.42(+5.00%)
Mar 05, 2007 8.797 8.985 8.497 8.500 1,043,675 -0.52(-5.78%)
Mar 02, 2007 9.480 9.480 9.022 9.022 766,109 -0.28(-3.00%)
Mar 01, 2007 9.264 9.389 9.076 9.301 735,217 -0.04(-0.42%)
Feb 28, 2007 9.361 9.374 9.040 9.340 724,243 -0.06(-0.68%)
Feb 27, 2007 9.480 9.528 9.101 9.404 1,131,363 -0.36(-3.70%)
Feb 26, 2007 10.01 10.01 9.504 9.765 1,063,784 -0.28(-2.75%)
Feb 23, 2007 10.14 10.21 10.04 10.04 353,386 -0.20(-1.93%)
Feb 22, 2007 10.14 10.30 10.14 10.24 332,618 -0.02(-0.24%)
Feb 21, 2007 10.35 10.37 10.17 10.26 688,311 -0.06(-0.56%)
Feb 20, 2007 10.31 10.44 10.21 10.32 1,490,353 -0.01(-0.09%)
Feb 16, 2007 10.04 10.44 9.989 10.33 884,124 +0.29(+2.84%)
Feb 15, 2007 9.859 10.18 9.835 10.04 738,089 +0.22(+2.19%)
Feb 14, 2007 9.980 10.03 9.829 9.829 297,345 -0.19(-1.88%)
Feb 13, 2007 9.862 10.02 9.774 10.02 356,352 +0.19(+1.98%)
Feb 12, 2007 9.920 9.920 9.531 9.822 696,553 -0.05(-0.46%)
Feb 09, 2007 9.859 10.10 9.771 9.868 1,468,266 +0.08(+0.81%)
Feb 08, 2007 9.932 9.953 9.589 9.789 704,794 -0.18(-1.77%)
Feb 07, 2007 9.920 10.01 9.747 9.965 530,738 -0.03(-0.30%)
Feb 06, 2007 9.622 9.995 9.613 9.995 1,222,017 +0.39(+4.04%)
Feb 05, 2007 9.601 9.671 9.519 9.607 253,831 -0.03(-0.35%)
Feb 02, 2007 9.674 9.713 9.588 9.640 217,569 -0.02(-0.16%)
Feb 01, 2007 9.468 9.668 9.398 9.656 292,730 -0.02(-0.25%)
Jan 31, 2007 9.662 9.750 9.640 9.680 272,951 +0.04(+0.38%)
Jan 30, 2007 9.565 9.644 9.540 9.644 149,002 +0.08(+0.82%)
Jan 29, 2007 9.492 9.565 9.458 9.565 342,507 +0.10(+1.09%)
Jan 26, 2007 9.465 9.495 9.361 9.462 326,354 -0.00(-0.03%)
Jan 25, 2007 9.528 9.568 9.374 9.465 330,969 +0.00(+0.00%)
Jan 24, 2007 9.534 9.543 9.410 9.465 314,816 -0.04(-0.41%)
Jan 23, 2007 9.416 9.568 9.404 9.504 259,765 +0.09(+0.93%)
Jan 22, 2007 9.425 9.471 9.352 9.416 391,625 -0.04(-0.39%)
Jan 19, 2007 9.219 9.477 9.158 9.452 332,947 +0.20(+2.20%)
Jan 18, 2007 9.264 9.280 9.082 9.249 1,550,020 -0.01(-0.10%)
Jan 17, 2007 9.161 9.273 9.125 9.258 184,275 +0.04(+0.46%)
Jan 16, 2007 9.225 9.298 9.146 9.216 155,265 -0.01(-0.10%)
Jan 12, 2007 9.267 9.267 9.207 9.225 149,002 -0.03(-0.30%)
Jan 11, 2007 9.125 9.313 9.107 9.252 238,008 +0.17(+1.84%)
Jan 10, 2007 9.025 9.146 8.994 9.085 2,266,681 +0.00(+0.03%)
Jan 09, 2007 9.107 9.152 8.931 9.082 189,879 +0.01(+0.10%)
Jan 08, 2007 8.967 9.094 8.903 9.073 118,015 +0.11(+1.18%)
Jan 05, 2007 9.116 9.116 8.888 8.967 298,664 -0.19(-2.09%)
Jan 04, 2007 9.101 9.158 8.994 9.158 255,150 +0.09(+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.