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

Arbor Realty Trust (NY: ABR )

13.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2008 3.261 3.261 2.866 2.952 2,281,296 -0.27(-8.28%)
Jun 27, 2008 3.162 3.274 3.129 3.218 2,851,757 +0.06(+1.77%)
Jun 26, 2008 3.234 3.254 3.136 3.162 786,429 -0.05(-1.54%)
Jun 25, 2008 3.241 3.274 3.142 3.211 1,835,396 +0.02(+0.72%)
Jun 24, 2008 3.290 3.327 3.175 3.188 1,884,384 -0.13(-3.77%)
Jun 23, 2008 3.406 3.619 3.277 3.313 1,073,790 -0.08(-2.23%)
Jun 20, 2008 3.494 3.508 3.360 3.389 1,086,998 -0.12(-3.38%)
Jun 19, 2008 3.666 3.777 3.422 3.508 1,937,252 -0.14(-3.96%)
Jun 18, 2008 3.949 3.955 3.603 3.652 1,565,726 -0.30(-7.58%)
Jun 17, 2008 3.998 4.087 3.949 3.952 732,567 -0.01(-0.25%)
Jun 16, 2008 3.919 4.014 3.833 3.962 623,502 +0.07(+1.86%)
Jun 13, 2008 4.018 4.409 3.820 3.889 1,558,946 -0.05(-1.17%)
Jun 12, 2008 3.649 3.952 3.517 3.935 3,619,739 +0.33(+9.22%)
Jun 11, 2008 4.169 4.195 3.504 3.603 4,178,609 -0.59(-13.98%)
Jun 10, 2008 4.310 4.475 4.182 4.189 2,339,951 -0.25(-5.70%)
Jun 09, 2008 4.584 4.590 4.442 4.442 1,132,585 -0.07(-1.53%)
Jun 06, 2008 4.607 4.620 4.508 4.511 557,866 -0.09(-1.86%)
Jun 05, 2008 4.557 4.607 4.524 4.597 536,234 +0.05(+1.09%)
Jun 04, 2008 4.590 4.633 4.521 4.547 539,088 -0.02(-0.43%)
Jun 03, 2008 4.646 4.656 4.524 4.567 1,170,282 -0.02(-0.50%)
Jun 02, 2008 4.663 4.689 4.590 4.590 828,333 -0.03(-0.71%)
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%)
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.