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 28, 2004 6.217 6.273 6.158 6.227 59,371 -0.01(-0.11%)
May 27, 2004 6.221 6.240 6.208 6.234 136,705 +0.01(+0.16%)
May 26, 2004 6.191 6.237 6.181 6.224 14,918 +0.05(+0.80%)
May 25, 2004 6.148 6.175 6.125 6.175 21,312 +0.04(+0.64%)
May 24, 2004 6.224 6.240 6.043 6.135 54,195 -0.10(-1.53%)
May 21, 2004 6.240 6.303 6.224 6.231 99,865 +0.00(+0.00%)
May 20, 2004 6.250 6.300 6.208 6.231 94,080 -0.02(-0.26%)
May 19, 2004 6.234 6.270 6.221 6.247 62,111 -0.02(-0.31%)
May 18, 2004 6.267 6.300 6.224 6.267 78,856 +0.03(+0.42%)
May 17, 2004 6.355 6.355 6.191 6.240 120,568 -0.13(-2.01%)
May 14, 2004 6.339 6.372 6.323 6.369 28,315 +0.04(+0.67%)
May 13, 2004 6.323 6.362 6.313 6.326 114,784 +0.02(+0.31%)
May 12, 2004 6.306 6.359 6.290 6.306 81,901 +0.06(+0.95%)
May 11, 2004 6.306 6.306 6.244 6.247 87,077 -0.07(-1.04%)
May 10, 2004 6.290 6.313 6.175 6.313 229,263 -0.03(-0.41%)
May 07, 2004 6.503 6.503 6.332 6.339 95,298 -0.23(-3.50%)
May 06, 2004 6.437 6.572 6.405 6.569 253,316 +0.13(+2.09%)
May 05, 2004 6.362 6.434 6.355 6.434 30,142 +0.06(+0.98%)
May 04, 2004 6.405 6.437 6.339 6.372 185,115 -0.03(-0.41%)
May 03, 2004 6.388 6.405 6.355 6.398 40,189 +0.01(+0.15%)
Apr 30, 2004 6.421 6.421 6.359 6.388 240,833 -0.04(-0.66%)
Apr 29, 2004 6.437 6.444 6.372 6.431 101,692 +0.01(+0.15%)
Apr 28, 2004 6.503 6.513 6.421 6.421 47,192 -0.07(-1.01%)
Apr 27, 2004 6.388 6.552 6.372 6.487 54,804 +0.08(+1.28%)
Apr 26, 2004 6.405 6.421 6.388 6.405 35,622 +0.00(+0.00%)
Apr 23, 2004 6.408 6.411 6.405 6.405 23,139 -0.02(-0.26%)
Apr 22, 2004 6.339 6.421 6.323 6.421 34,100 +0.08(+1.30%)
Apr 21, 2004 6.454 6.454 6.240 6.339 365,360 -0.13(-2.03%)
Apr 20, 2004 6.405 6.493 6.405 6.470 40,798 +0.06(+0.97%)
Apr 19, 2004 6.405 6.431 6.405 6.408 49,628 +0.00(+0.05%)
Apr 16, 2004 6.437 6.437 6.405 6.405 102,300 -0.03(-0.51%)
Apr 15, 2004 6.382 6.451 6.382 6.437 69,114 +0.06(+0.88%)
Apr 14, 2004 6.372 6.398 6.372 6.382 438,128 -0.03(-0.41%)
Apr 13, 2004 6.408 6.421 6.355 6.408 690,531 -0.00(-0.05%)
Apr 12, 2004 6.717 6.717 6.378 6.411 2,596,799 -0.30(-4.45%)
Apr 08, 2004 6.733 6.733 6.687 6.710 917,054 -0.02(-0.34%)
Apr 07, 2004 6.585 6.766 6.585 6.733 11,288,117 +6.17(+1105.88%)
Apr 05, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Apr 02, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Apr 01, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 31, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 30, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 29, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 26, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 25, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 24, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 23, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 22, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 19, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 18, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 17, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 16, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 15, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 12, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 11, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 10, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 09, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 08, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 05, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 04, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 03, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
Mar 02, 2004 0.5584 0.5584 0.5584 0.5584 0 +0.00(+0.00%)
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.