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 (%)
May 31, 2006 7.265 7.493 7.265 7.420 565,681 +0.17(+2.30%)
May 30, 2006 7.347 7.347 7.238 7.253 399,866 -0.12(-1.69%)
May 26, 2006 7.402 7.514 7.356 7.377 220,207 -0.01(-0.12%)
May 25, 2006 7.223 7.411 7.208 7.387 293,719 +0.18(+2.48%)
May 24, 2006 7.250 7.280 7.132 7.208 2,025,047 -0.05(-0.75%)
May 23, 2006 7.250 7.317 7.205 7.262 703,475 +0.06(+0.80%)
May 22, 2006 7.256 7.268 7.083 7.205 650,731 -0.05(-0.71%)
May 19, 2006 7.280 7.323 7.220 7.256 425,909 +0.01(+0.08%)
May 18, 2006 7.341 7.423 7.195 7.250 633,589 -0.08(-1.04%)
May 17, 2006 7.338 7.371 7.192 7.326 465,467 -0.07(-0.98%)
May 16, 2006 7.441 7.456 7.338 7.399 819,842 -0.03(-0.45%)
May 15, 2006 7.429 7.447 7.365 7.432 501,399 +0.00(+0.04%)
May 12, 2006 7.435 7.511 7.356 7.429 306,575 -0.02(-0.20%)
May 11, 2006 7.705 7.720 7.444 7.444 502,388 -0.23(-3.04%)
May 10, 2006 7.538 7.723 7.514 7.678 218,229 +0.17(+2.26%)
May 09, 2006 7.529 7.566 7.493 7.508 494,806 +0.03(+0.37%)
May 08, 2006 7.687 7.687 7.438 7.481 561,066 -0.21(-2.68%)
May 05, 2006 7.811 7.887 7.687 7.687 312,179 -0.01(-0.16%)
May 04, 2006 7.614 7.735 7.614 7.699 146,035 +0.12(+1.52%)
May 03, 2006 7.520 7.638 7.508 7.584 200,427 +0.06(+0.81%)
May 02, 2006 7.638 7.699 7.456 7.523 292,730 -0.11(-1.47%)
May 01, 2006 7.814 7.869 7.605 7.635 390,966 -0.22(-2.82%)
Apr 28, 2006 7.690 7.899 7.690 7.857 460,852 +0.12(+1.61%)
Apr 27, 2006 7.614 7.790 7.587 7.732 290,093 -0.13(-1.62%)
Apr 26, 2006 7.924 7.972 7.772 7.860 770,065 -0.04(-0.46%)
Apr 25, 2006 7.978 7.981 7.887 7.896 426,568 +0.00(+0.04%)
Apr 24, 2006 8.024 8.024 7.872 7.893 298,993 +0.01(+0.08%)
Apr 21, 2006 7.842 7.996 7.826 7.887 580,186 +0.14(+1.84%)
Apr 20, 2006 7.851 7.851 7.742 7.745 173,066 -0.08(-1.05%)
Apr 19, 2006 7.757 7.884 7.751 7.826 286,466 +0.08(+0.98%)
Apr 18, 2006 7.657 7.811 7.654 7.751 532,386 +0.11(+1.47%)
Apr 17, 2006 7.769 7.826 7.584 7.638 393,933 -0.13(-1.68%)
Apr 13, 2006 7.881 7.887 7.751 7.769 443,380 -0.11(-1.42%)
Apr 12, 2006 7.881 7.917 7.851 7.881 368,550 +0.00(+0.00%)
Apr 11, 2006 7.948 7.948 7.814 7.881 359,649 -0.05(-0.65%)
Apr 10, 2006 7.902 7.981 7.872 7.933 221,195 +0.03(+0.35%)
Apr 07, 2006 8.075 8.115 7.887 7.905 404,482 -0.16(-1.99%)
Apr 06, 2006 8.084 8.127 8.048 8.066 254,490 -0.01(-0.11%)
Apr 05, 2006 8.184 8.215 8.072 8.075 318,772 -0.06(-0.75%)
Apr 04, 2006 8.190 8.206 8.130 8.136 394,922 -0.04(-0.45%)
Apr 03, 2006 8.190 8.206 8.145 8.172 450,633 -0.02(-0.19%)
Mar 31, 2006 8.251 8.278 8.145 8.187 324,376 -0.03(-0.41%)
Mar 30, 2006 8.251 8.281 8.206 8.221 266,028 +0.03(+0.41%)
Mar 29, 2006 8.212 8.294 8.172 8.187 546,891 +0.00(+0.00%)
Mar 28, 2006 8.221 8.251 8.172 8.187 383,714 -0.02(-0.30%)
Mar 27, 2006 8.251 8.266 8.190 8.212 178,670 -0.01(-0.15%)
Mar 24, 2006 8.281 8.297 8.172 8.224 342,837 -0.03(-0.33%)
Mar 23, 2006 8.190 8.260 8.115 8.251 380,417 +0.18(+2.26%)
Mar 22, 2006 8.030 8.075 7.975 8.069 206,691 +0.03(+0.34%)
Mar 21, 2006 8.115 8.172 7.996 8.042 374,483 -0.09(-1.12%)
Mar 20, 2006 8.102 8.172 8.039 8.133 190,208 +0.02(+0.22%)
Mar 17, 2006 8.169 8.221 8.042 8.115 434,150 -0.04(-0.48%)
Mar 16, 2006 8.115 8.175 8.069 8.154 230,096 +0.03(+0.41%)
Mar 15, 2006 8.054 8.175 8.039 8.121 316,465 +0.02(+0.30%)
Mar 14, 2006 8.045 8.130 7.966 8.096 128,893 +0.01(+0.11%)
Mar 13, 2006 8.130 8.169 8.069 8.087 126,256 -0.01(-0.15%)
Mar 10, 2006 8.130 8.175 8.039 8.099 212,295 -0.05(-0.56%)
Mar 09, 2006 8.087 8.190 8.084 8.145 170,429 +0.06(+0.71%)
Mar 08, 2006 7.990 8.160 7.984 8.087 299,323 +0.10(+1.21%)
Mar 07, 2006 8.084 8.127 7.975 7.990 157,573 -0.08(-0.94%)
Mar 06, 2006 7.796 8.139 7.796 8.066 144,716 +0.07(+0.83%)
Mar 03, 2006 8.115 8.187 7.999 7.999 232,404 -0.12(-1.49%)
Mar 02, 2006 8.281 8.288 8.057 8.121 213,613 -0.16(-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.