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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2006 7.866 8.113 7.866 8.034 522,465 +0.18(+2.30%)
May 30, 2006 7.955 7.955 7.837 7.853 369,318 -0.13(-1.69%)
May 26, 2006 8.014 8.136 7.965 7.988 203,384 -0.01(-0.12%)
May 25, 2006 7.820 8.024 7.804 7.998 271,280 +0.19(+2.48%)
May 24, 2006 7.850 7.883 7.722 7.804 1,870,341 -0.06(-0.75%)
May 23, 2006 7.850 7.922 7.801 7.863 649,732 +0.06(+0.80%)
May 22, 2006 7.856 7.869 7.669 7.801 601,018 -0.06(-0.71%)
May 19, 2006 7.883 7.929 7.817 7.856 393,371 +0.01(+0.08%)
May 18, 2006 7.948 8.037 7.791 7.850 585,185 -0.08(-1.04%)
May 17, 2006 7.945 7.981 7.787 7.932 429,907 -0.08(-0.98%)
May 16, 2006 8.057 8.073 7.945 8.011 757,209 -0.04(-0.45%)
May 15, 2006 8.044 8.063 7.975 8.047 463,094 +0.00(+0.04%)
May 12, 2006 8.050 8.132 7.965 8.044 283,154 -0.02(-0.20%)
May 11, 2006 8.342 8.359 8.060 8.060 464,007 -0.25(-3.04%)
May 10, 2006 8.162 8.362 8.136 8.313 201,557 +0.18(+2.26%)
May 09, 2006 8.152 8.191 8.113 8.129 457,005 +0.03(+0.36%)
May 08, 2006 8.323 8.323 8.053 8.099 518,203 -0.22(-2.68%)
May 05, 2006 8.457 8.540 8.323 8.323 288,330 -0.01(-0.16%)
May 04, 2006 8.244 8.375 8.244 8.336 134,878 +0.12(+1.52%)
May 03, 2006 8.142 8.270 8.129 8.211 185,115 +0.07(+0.81%)
May 02, 2006 8.270 8.336 8.073 8.145 270,366 -0.12(-1.47%)
May 01, 2006 8.461 8.520 8.234 8.267 361,097 -0.24(-2.82%)
Apr 28, 2006 8.326 8.553 8.326 8.507 425,645 +0.13(+1.61%)
Apr 27, 2006 8.244 8.434 8.214 8.372 267,931 -0.14(-1.62%)
Apr 26, 2006 8.579 8.631 8.415 8.510 711,235 -0.04(-0.46%)
Apr 25, 2006 8.638 8.641 8.540 8.549 393,980 +0.00(+0.04%)
Apr 24, 2006 8.687 8.687 8.523 8.546 276,151 +0.01(+0.08%)
Apr 21, 2006 8.490 8.658 8.474 8.540 535,862 +0.15(+1.84%)
Apr 20, 2006 8.500 8.500 8.382 8.385 159,845 -0.09(-1.05%)
Apr 19, 2006 8.398 8.536 8.392 8.474 264,581 +0.08(+0.98%)
Apr 18, 2006 8.290 8.457 8.287 8.392 491,714 +0.12(+1.47%)
Apr 17, 2006 8.411 8.474 8.211 8.270 363,838 -0.14(-1.68%)
Apr 13, 2006 8.533 8.540 8.392 8.411 409,508 -0.12(-1.42%)
Apr 12, 2006 8.533 8.572 8.500 8.533 340,394 +0.00(+0.00%)
Apr 11, 2006 8.605 8.605 8.461 8.533 332,173 -0.06(-0.65%)
Apr 10, 2006 8.556 8.641 8.523 8.589 204,297 +0.03(+0.35%)
Apr 07, 2006 8.743 8.786 8.540 8.559 373,581 -0.17(-1.99%)
Apr 06, 2006 8.753 8.799 8.714 8.733 235,048 -0.01(-0.11%)
Apr 05, 2006 8.861 8.894 8.740 8.743 294,419 -0.07(-0.75%)
Apr 04, 2006 8.868 8.884 8.802 8.809 364,751 -0.04(-0.45%)
Apr 03, 2006 8.868 8.884 8.819 8.848 416,206 -0.02(-0.19%)
Mar 31, 2006 8.934 8.963 8.819 8.865 299,595 -0.04(-0.41%)
Mar 30, 2006 8.934 8.966 8.884 8.901 245,704 +0.04(+0.41%)
Mar 29, 2006 8.891 8.980 8.848 8.865 505,110 +0.00(+0.00%)
Mar 28, 2006 8.901 8.934 8.848 8.865 354,399 -0.03(-0.30%)
Mar 27, 2006 8.934 8.950 8.868 8.891 165,021 -0.01(-0.15%)
Mar 24, 2006 8.966 8.983 8.848 8.904 316,645 -0.03(-0.33%)
Mar 23, 2006 8.868 8.943 8.786 8.934 351,355 +0.20(+2.26%)
Mar 22, 2006 8.694 8.743 8.635 8.737 190,900 +0.03(+0.34%)
Mar 21, 2006 8.786 8.848 8.658 8.707 345,874 -0.10(-1.12%)
Mar 20, 2006 8.773 8.848 8.704 8.806 175,677 +0.02(+0.22%)
Mar 17, 2006 8.845 8.901 8.707 8.786 400,983 -0.04(-0.48%)
Mar 16, 2006 8.786 8.852 8.737 8.829 212,518 +0.04(+0.41%)
Mar 15, 2006 8.720 8.852 8.704 8.792 292,288 +0.03(+0.30%)
Mar 14, 2006 8.710 8.802 8.625 8.766 119,046 +0.01(+0.11%)
Mar 13, 2006 8.802 8.845 8.737 8.756 116,610 -0.01(-0.15%)
Mar 10, 2006 8.802 8.852 8.704 8.769 196,076 -0.05(-0.56%)
Mar 09, 2006 8.756 8.868 8.753 8.819 157,409 +0.06(+0.71%)
Mar 08, 2006 8.651 8.835 8.645 8.756 276,456 +0.11(+1.21%)
Mar 07, 2006 8.753 8.799 8.635 8.651 145,535 -0.08(-0.94%)
Mar 06, 2006 8.441 8.812 8.441 8.733 133,661 +0.07(+0.83%)
Mar 03, 2006 8.786 8.865 8.661 8.661 214,649 -0.13(-1.49%)
Mar 02, 2006 8.966 8.973 8.723 8.792 197,294 -0.17(-1.91%)
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.