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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 30, 2007 10.08 10.18 9.794 9.817 312,086 -0.27(-2.66%)
Apr 27, 2007 10.11 10.19 10.01 10.08 146,790 -0.03(-0.28%)
Apr 26, 2007 10.06 10.24 10.00 10.11 284,171 +0.04(+0.44%)
Apr 25, 2007 10.13 10.18 10.04 10.07 91,900 +0.01(+0.06%)
Apr 24, 2007 10.22 10.22 10.04 10.06 223,635 -0.14(-1.41%)
Apr 23, 2007 10.09 10.22 10.09 10.21 154,004 +0.05(+0.50%)
Apr 20, 2007 10.20 10.22 10.12 10.15 232,418 +0.08(+0.79%)
Apr 19, 2007 9.986 10.12 9.944 10.07 290,130 +0.06(+0.64%)
Apr 18, 2007 10.13 10.22 9.989 10.01 262,842 -0.12(-1.23%)
Apr 17, 2007 10.07 10.20 10.02 10.14 320,554 +0.17(+1.66%)
Apr 16, 2007 9.941 10.01 9.934 9.970 281,034 +0.09(+0.94%)
Apr 13, 2007 9.743 9.934 9.727 9.877 292,326 +0.13(+1.31%)
Apr 12, 2007 9.660 9.766 9.498 9.750 133,616 +0.05(+0.53%)
Apr 11, 2007 9.817 9.912 9.632 9.699 208,580 -0.09(-0.88%)
Apr 10, 2007 9.648 9.804 9.628 9.785 545,758 +0.16(+1.62%)
Apr 09, 2007 9.546 9.648 9.456 9.628 594,375 +0.08(+0.87%)
Apr 05, 2007 9.523 9.586 9.523 9.546 142,399 +0.04(+0.47%)
Apr 04, 2007 9.517 9.561 9.431 9.501 312,713 -0.05(-0.50%)
Apr 03, 2007 9.708 9.708 9.523 9.549 360,702 -0.09(-0.96%)
Apr 02, 2007 9.699 9.708 9.558 9.641 241,513 -0.06(-0.66%)
Mar 30, 2007 9.603 9.705 9.469 9.705 367,603 +0.12(+1.30%)
Mar 29, 2007 9.536 9.628 9.466 9.581 264,724 +0.07(+0.74%)
Mar 28, 2007 9.628 9.648 9.485 9.510 448,212 -0.18(-1.88%)
Mar 27, 2007 9.756 9.781 9.644 9.692 304,244 -0.06(-0.65%)
Mar 26, 2007 9.746 9.883 9.708 9.756 384,540 +0.02(+0.23%)
Mar 23, 2007 9.740 9.781 9.667 9.734 245,277 -0.04(-0.39%)
Mar 22, 2007 9.734 9.791 9.708 9.772 304,872 +0.04(+0.39%)
Mar 21, 2007 9.676 9.775 9.533 9.734 380,462 +0.08(+0.79%)
Mar 20, 2007 9.644 9.705 9.517 9.657 319,613 +0.13(+1.41%)
Mar 19, 2007 9.520 9.625 9.447 9.523 354,429 +0.07(+0.78%)
Mar 16, 2007 9.421 9.612 9.303 9.450 576,183 +0.03(+0.34%)
Mar 15, 2007 9.211 9.421 9.169 9.418 277,897 +0.22(+2.43%)
Mar 14, 2007 9.208 9.265 8.956 9.195 422,492 -0.07(-0.72%)
Mar 13, 2007 9.660 9.612 9.188 9.262 563,637 -0.40(-4.13%)
Mar 12, 2007 9.504 9.756 9.504 9.660 416,219 +0.09(+0.93%)
Mar 09, 2007 9.667 9.772 9.495 9.571 526,625 -0.08(-0.79%)
Mar 08, 2007 9.488 9.721 9.399 9.648 945,668 +0.27(+2.93%)
Mar 07, 2007 9.357 9.552 9.357 9.373 657,106 -0.01(-0.07%)
Mar 06, 2007 9.150 9.453 9.150 9.380 566,773 +0.45(+5.00%)
Mar 05, 2007 9.246 9.444 8.930 8.933 993,030 -0.55(-5.78%)
Mar 02, 2007 9.963 9.963 9.482 9.482 728,933 -0.29(-3.00%)
Mar 01, 2007 9.737 9.868 9.539 9.775 699,540 -0.04(-0.42%)
Feb 28, 2007 9.839 9.852 9.501 9.817 689,099 -0.07(-0.68%)
Feb 27, 2007 9.963 10.01 9.565 9.883 1,076,462 -0.38(-3.70%)
Feb 26, 2007 10.52 10.52 9.989 10.26 1,012,163 -0.29(-2.75%)
Feb 23, 2007 10.65 10.73 10.55 10.55 336,237 -0.21(-1.93%)
Feb 22, 2007 10.66 10.82 10.66 10.76 316,477 -0.03(-0.24%)
Feb 21, 2007 10.88 10.90 10.68 10.79 654,910 -0.06(-0.56%)
Feb 20, 2007 10.84 10.97 10.73 10.85 1,418,032 -0.01(-0.09%)
Feb 16, 2007 10.56 10.97 10.50 10.86 841,221 +0.30(+2.84%)
Feb 15, 2007 10.36 10.70 10.34 10.56 702,272 +0.23(+2.19%)
Feb 14, 2007 10.49 10.54 10.33 10.33 282,916 -0.20(-1.88%)
Feb 13, 2007 10.36 10.53 10.27 10.53 339,060 +0.20(+1.98%)
Feb 12, 2007 10.43 10.43 10.02 10.32 662,752 -0.05(-0.46%)
Feb 09, 2007 10.36 10.61 10.27 10.37 1,397,017 +0.08(+0.81%)
Feb 08, 2007 10.44 10.46 10.08 10.29 670,593 -0.18(-1.77%)
Feb 07, 2007 10.43 10.52 10.24 10.47 504,983 -0.03(-0.30%)
Feb 06, 2007 10.11 10.51 10.10 10.51 1,162,717 +0.41(+4.04%)
Feb 05, 2007 10.09 10.16 10.00 10.10 241,513 -0.04(-0.35%)
Feb 02, 2007 10.17 10.21 10.08 10.13 207,011 -0.02(-0.16%)
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.