Skip to main content

Arbor Realty Trust (NY: ABR )

13.25 -0.14 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.600 4.761 4.590 4.623 1,120,298 -0.01(-0.21%)
May 29, 2008 4.610 4.692 4.610 4.633 760,688 -0.01(-0.14%)
May 28, 2008 4.695 4.738 4.577 4.639 1,557,423 -0.07(-1.40%)
May 27, 2008 4.820 4.919 4.574 4.705 1,012,792 -0.08(-1.72%)
May 26, 2008 4.771 4.847 4.768 4.788 0 +0.00(+0.00%)
May 23, 2008 4.771 4.847 4.768 4.788 1,144,340 +0.02(+0.34%)
May 22, 2008 4.949 4.998 4.748 4.771 2,081,908 -0.21(-4.16%)
May 21, 2008 5.100 5.117 4.896 4.978 950,751 -0.11(-2.20%)
May 20, 2008 5.048 5.162 5.048 5.090 443,863 -0.01(-0.19%)
May 19, 2008 5.100 5.298 5.077 5.100 1,144,720 -0.07(-1.27%)
May 16, 2008 5.284 5.298 5.126 5.166 674,888 -0.09(-1.75%)
May 15, 2008 5.265 5.284 5.166 5.258 366,742 -0.01(-0.12%)
May 14, 2008 5.462 5.462 5.232 5.265 1,009,519 -0.16(-2.97%)
May 13, 2008 5.525 5.525 5.298 5.426 1,422,262 -0.26(-4.52%)
May 12, 2008 5.590 5.689 5.469 5.683 1,112,363 +0.19(+3.48%)
May 09, 2008 5.429 5.554 5.396 5.492 512,334 +0.12(+2.14%)
May 08, 2008 5.446 5.564 5.357 5.377 683,744 -0.04(-0.79%)
May 07, 2008 5.488 5.564 5.419 5.419 703,182 -0.09(-1.67%)
May 06, 2008 5.528 5.607 5.485 5.511 950,062 -0.07(-1.18%)
May 05, 2008 5.679 5.683 5.511 5.577 572,141 -0.08(-1.34%)
May 02, 2008 5.916 5.916 5.429 5.653 1,231,712 -0.11(-1.83%)
May 01, 2008 5.725 5.850 5.715 5.758 389,150 +0.08(+1.33%)
Apr 30, 2008 5.913 5.913 5.627 5.683 344,231 +0.01(+0.17%)
Apr 29, 2008 5.745 5.893 5.623 5.673 300,106 -0.13(-2.27%)
Apr 28, 2008 5.676 5.880 5.676 5.804 487,584 +0.13(+2.20%)
Apr 25, 2008 5.758 5.762 5.643 5.679 288,257 -0.05(-0.80%)
Apr 24, 2008 5.653 5.758 5.551 5.725 231,580 +0.13(+2.23%)
Apr 23, 2008 5.511 5.732 5.505 5.600 223,071 +0.10(+1.73%)
Apr 22, 2008 5.640 5.686 5.449 5.505 427,652 -0.13(-2.22%)
Apr 21, 2008 5.646 5.692 5.594 5.630 378,461 -0.05(-0.81%)
Apr 18, 2008 5.725 5.755 5.643 5.676 239,069 +0.05(+0.82%)
Apr 17, 2008 5.656 5.765 5.525 5.630 398,237 -0.04(-0.70%)
Apr 16, 2008 5.492 5.687 5.472 5.669 384,366 +0.25(+4.61%)
Apr 15, 2008 5.363 5.505 5.281 5.419 477,980 +0.18(+3.39%)
Apr 14, 2008 5.215 5.386 5.215 5.242 438,560 +0.04(+0.70%)
Apr 11, 2008 5.590 5.590 5.186 5.205 561,832 -0.38(-6.89%)
Apr 10, 2008 5.498 5.775 5.446 5.590 553,216 +0.12(+2.16%)
Apr 09, 2008 5.873 5.956 5.446 5.472 578,924 -0.37(-6.36%)
Apr 08, 2008 5.643 5.873 5.643 5.844 407,241 +0.07(+1.20%)
Apr 07, 2008 5.511 5.982 5.429 5.775 1,556,773 +0.36(+6.69%)
Apr 04, 2008 5.406 5.429 5.255 5.413 402,734 +0.11(+2.05%)
Apr 03, 2008 5.347 5.390 5.140 5.304 530,891 -0.11(-1.95%)
Apr 02, 2008 5.159 5.429 5.087 5.409 416,246 +0.22(+4.18%)
Apr 01, 2008 5.100 5.192 5.034 5.192 514,297 +0.23(+4.64%)
Mar 31, 2008 4.985 5.120 4.952 4.962 527,287 +0.00(+0.07%)
Mar 28, 2008 5.097 5.153 4.913 4.959 326,696 -0.16(-3.15%)
Mar 27, 2008 5.120 5.261 5.100 5.120 206,416 -0.05(-0.89%)
Mar 26, 2008 5.330 5.330 5.123 5.166 564,212 -0.20(-3.74%)
Mar 25, 2008 5.495 5.511 5.294 5.367 917,965 -0.11(-1.92%)
Mar 24, 2008 5.577 5.669 5.377 5.472 928,259 -0.04(-0.78%)
Mar 21, 2008 5.347 5.571 5.314 5.515 1,254,487 +0.00(+0.00%)
Mar 20, 2008 5.347 5.571 5.314 5.515 1,254,487 +0.38(+7.44%)
Mar 19, 2008 5.018 5.258 5.018 5.133 740,542 +0.11(+2.23%)
Mar 18, 2008 4.807 5.021 4.807 5.021 1,002,845 +0.34(+7.24%)
Mar 17, 2008 4.807 5.018 4.682 4.682 894,260 -0.26(-5.32%)
Mar 14, 2008 4.952 5.015 4.771 4.946 748,838 +0.04(+0.74%)
Mar 13, 2008 4.886 4.998 4.742 4.909 571,530 -0.06(-1.19%)
Mar 12, 2008 4.791 5.117 4.791 4.969 695,046 +0.21(+4.43%)
Mar 11, 2008 4.771 4.913 4.682 4.758 815,547 +0.14(+3.06%)
Mar 10, 2008 4.541 4.778 4.531 4.616 725,437 +0.08(+1.81%)
Mar 07, 2008 4.557 4.919 4.524 4.534 1,159,074 -0.07(-1.50%)
Mar 06, 2008 4.689 4.873 4.488 4.603 3,659,476 -0.33(-6.67%)
Mar 05, 2008 4.919 5.077 4.801 4.932 1,903,612 -0.07(-1.32%)
Mar 04, 2008 5.215 5.215 4.883 4.998 1,432,555 -0.24(-4.59%)
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.