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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Sep 29, 2006 8.194 8.267 8.149 8.149 433,470 -0.03(-0.35%)
Sep 28, 2006 8.270 8.270 8.127 8.178 285,425 -0.08(-0.97%)
Sep 27, 2006 8.124 8.305 8.124 8.257 239,632 +0.11(+1.29%)
Sep 26, 2006 8.235 8.270 8.152 8.152 375,444 -0.07(-0.85%)
Sep 25, 2006 8.203 8.273 8.133 8.222 259,078 +0.02(+0.27%)
Sep 22, 2006 8.194 8.226 8.166 8.200 230,536 -0.02(-0.23%)
Sep 21, 2006 8.210 8.242 8.149 8.219 191,956 +0.01(+0.12%)
Sep 20, 2006 8.206 8.257 8.155 8.210 186,310 +0.05(+0.66%)
Sep 19, 2006 8.210 8.210 8.089 8.155 170,628 -0.07(-0.85%)
Sep 18, 2006 8.213 8.267 8.194 8.226 106,956 -0.02(-0.23%)
Sep 15, 2006 8.194 8.245 8.130 8.245 387,990 +0.05(+0.62%)
Sep 14, 2006 8.203 8.210 8.085 8.194 160,904 +0.01(+0.12%)
Sep 13, 2006 8.165 8.210 8.085 8.184 209,207 +0.04(+0.51%)
Sep 12, 2006 8.034 8.184 8.033 8.143 192,897 +0.13(+1.59%)
Sep 11, 2006 7.951 8.028 7.891 8.015 108,524 +0.06(+0.72%)
Sep 08, 2006 7.897 7.967 7.891 7.958 187,251 +0.05(+0.65%)
Sep 07, 2006 7.955 7.967 7.891 7.907 160,277 -0.05(-0.60%)
Sep 06, 2006 8.002 8.009 7.955 7.955 309,263 -0.11(-1.42%)
Sep 05, 2006 7.974 8.085 7.939 8.069 164,982 +0.08(+1.00%)
Sep 01, 2006 8.034 8.047 7.974 7.990 231,477 -0.03(-0.36%)
Aug 31, 2006 8.047 8.060 8.006 8.018 181,292 -0.03(-0.36%)
Aug 30, 2006 8.006 8.130 7.977 8.047 304,872 +0.05(+0.64%)
Aug 29, 2006 8.044 8.050 7.980 7.996 318,673 +0.03(+0.32%)
Aug 28, 2006 7.932 8.050 7.897 7.971 315,850 +0.00(+0.00%)
Aug 25, 2006 7.977 8.025 7.904 7.971 117,306 -0.01(-0.08%)
Aug 24, 2006 7.865 7.993 7.859 7.977 221,440 +0.10(+1.30%)
Aug 23, 2006 8.057 8.057 7.869 7.875 230,849 -0.18(-2.26%)
Aug 22, 2006 7.939 8.066 7.939 8.057 224,262 +0.07(+0.88%)
Aug 21, 2006 7.894 8.018 7.894 7.986 276,643 -0.04(-0.52%)
Aug 18, 2006 8.022 8.079 7.980 8.028 133,303 +0.04(+0.48%)
Aug 17, 2006 8.022 8.028 7.907 7.990 179,724 -0.03(-0.40%)
Aug 16, 2006 7.971 8.031 7.961 8.022 246,846 +0.10(+1.25%)
Aug 15, 2006 7.859 7.955 7.859 7.923 310,831 +0.15(+1.93%)
Aug 14, 2006 7.843 7.971 7.773 7.773 246,532 -0.01(-0.12%)
Aug 11, 2006 7.865 7.923 7.688 7.782 175,332 -0.11(-1.37%)
Aug 10, 2006 7.811 7.891 7.725 7.891 213,912 +0.04(+0.49%)
Aug 09, 2006 8.034 8.050 7.827 7.853 169,059 -0.14(-1.76%)
Aug 08, 2006 8.152 8.152 7.986 7.993 425,629 -0.17(-2.03%)
Aug 07, 2006 8.178 8.178 8.069 8.159 221,440 -0.00(-0.04%)
Aug 04, 2006 8.114 8.194 8.034 8.162 401,164 +0.17(+2.11%)
Aug 03, 2006 8.034 8.095 7.935 7.993 164,982 -0.26(-3.09%)
Aug 02, 2006 8.242 8.273 8.210 8.248 346,274 +0.05(+0.58%)
Aug 01, 2006 8.146 8.210 8.095 8.200 405,241 -0.02(-0.19%)
Jul 31, 2006 8.114 8.273 8.089 8.216 303,931 +0.08(+0.98%)
Jul 28, 2006 8.098 8.222 8.073 8.136 317,418 +0.09(+1.07%)
Jul 27, 2006 7.990 8.168 7.971 8.050 398,654 +0.06(+0.76%)
Jul 26, 2006 7.891 8.028 7.617 7.990 664,633 -0.21(-2.60%)
Jul 25, 2006 8.155 8.254 8.104 8.203 268,801 +0.04(+0.43%)
Jul 24, 2006 8.133 8.168 8.038 8.168 193,211 +0.09(+1.07%)
Jul 21, 2006 8.229 8.229 7.990 8.082 289,503 -0.13(-1.63%)
Jul 20, 2006 8.273 8.273 8.133 8.216 198,856 -0.06(-0.69%)
Jul 19, 2006 8.130 8.289 8.066 8.273 253,432 +0.11(+1.41%)
Jul 18, 2006 8.098 8.159 7.983 8.159 183,174 +0.09(+1.15%)
Jul 17, 2006 8.063 8.069 7.923 8.066 196,347 +0.08(+1.04%)
Jul 14, 2006 7.977 8.111 7.923 7.983 313,340 +0.01(+0.08%)
Jul 13, 2006 7.967 8.041 7.951 7.977 212,030 +0.01(+0.08%)
Jul 12, 2006 8.028 8.041 7.942 7.971 249,041 -0.04(-0.48%)
Jul 11, 2006 8.012 8.082 7.951 8.009 238,691 -0.01(-0.08%)
Jul 10, 2006 7.986 8.098 7.986 8.015 166,550 +0.00(+0.04%)
Jul 07, 2006 8.098 8.111 7.974 8.012 211,089 -0.08(-0.95%)
Jul 06, 2006 8.047 8.127 8.018 8.089 242,768 +0.06(+0.71%)
Jul 05, 2006 8.095 8.104 7.951 8.031 428,138 +0.02(+0.20%)
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.