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 (%)
Dec 30, 2005 8.375 8.562 8.329 8.513 207,037 +0.10(+1.17%)
Dec 29, 2005 8.441 8.474 8.398 8.415 158,931 -0.05(-0.58%)
Dec 28, 2005 8.474 8.484 8.326 8.464 140,359 -0.03(-0.39%)
Dec 27, 2005 8.687 8.706 8.408 8.497 184,811 -0.21(-2.38%)
Dec 23, 2005 8.605 8.704 8.589 8.704 86,773 +0.06(+0.68%)
Dec 22, 2005 8.540 8.645 8.477 8.645 309,947 +0.13(+1.58%)
Dec 21, 2005 8.638 8.638 8.454 8.510 237,179 -0.02(-0.27%)
Dec 20, 2005 8.326 8.556 8.306 8.533 413,161 +0.20(+2.40%)
Dec 19, 2005 8.287 8.375 8.244 8.333 282,241 +0.04(+0.52%)
Dec 16, 2005 8.398 8.398 8.129 8.290 664,651 -0.10(-1.17%)
Dec 15, 2005 8.589 8.589 8.346 8.388 329,433 -0.23(-2.63%)
Dec 14, 2005 8.704 8.720 8.556 8.615 412,248 -0.09(-1.02%)
Dec 13, 2005 8.707 8.753 8.654 8.704 208,864 -0.03(-0.34%)
Dec 12, 2005 8.786 8.792 8.638 8.733 144,012 -0.03(-0.34%)
Dec 09, 2005 8.753 8.835 8.733 8.763 314,818 +0.03(+0.30%)
Dec 08, 2005 8.786 8.815 8.704 8.737 247,227 -0.02(-0.26%)
Dec 07, 2005 8.848 8.881 8.717 8.760 210,386 -0.09(-1.00%)
Dec 06, 2005 8.904 8.927 8.825 8.848 130,311 -0.05(-0.52%)
Dec 05, 2005 8.884 8.904 8.819 8.894 139,141 -0.03(-0.37%)
Dec 02, 2005 8.891 8.980 8.737 8.927 343,438 +0.04(+0.41%)
Dec 01, 2005 8.861 8.891 8.809 8.891 358,357 +0.03(+0.33%)
Nov 30, 2005 8.891 8.901 8.809 8.861 126,658 -0.05(-0.55%)
Nov 29, 2005 8.943 8.963 8.891 8.911 115,697 -0.02(-0.26%)
Nov 28, 2005 9.032 9.032 8.921 8.934 148,579 -0.09(-1.02%)
Nov 25, 2005 8.947 9.032 8.888 9.026 45,974 +0.08(+0.84%)
Nov 23, 2005 8.963 8.996 8.865 8.950 169,588 -0.01(-0.15%)
Nov 22, 2005 8.950 8.999 8.878 8.963 234,135 +0.01(+0.15%)
Nov 21, 2005 8.917 9.029 8.884 8.950 151,929 -0.04(-0.44%)
Nov 18, 2005 9.065 9.065 8.950 8.989 172,632 -0.01(-0.11%)
Nov 17, 2005 9.016 9.058 8.943 8.999 142,490 +0.01(+0.15%)
Nov 16, 2005 9.229 9.229 8.819 8.986 332,782 -0.18(-1.94%)
Nov 15, 2005 8.966 9.196 8.875 9.164 259,710 +0.23(+2.57%)
Nov 14, 2005 9.164 9.164 8.868 8.934 194,250 -0.19(-2.12%)
Nov 11, 2005 9.035 9.193 8.934 9.127 272,498 -0.04(-0.39%)
Nov 10, 2005 8.845 9.226 8.743 9.164 332,782 +0.32(+3.60%)
Nov 09, 2005 8.720 8.894 8.592 8.845 471,010 +0.14(+1.58%)
Nov 08, 2005 8.260 8.786 8.260 8.707 636,640 +0.40(+4.78%)
Nov 07, 2005 8.540 8.540 8.063 8.310 1,896,525 -0.69(-7.66%)
Nov 04, 2005 9.029 9.098 8.868 8.999 180,548 -0.03(-0.33%)
Nov 03, 2005 9.012 9.075 8.934 9.029 169,892 +0.05(+0.55%)
Nov 02, 2005 8.737 8.980 8.638 8.980 220,738 +0.26(+2.98%)
Nov 01, 2005 8.664 8.822 8.546 8.720 262,755 +0.06(+0.72%)
Oct 31, 2005 8.704 8.845 8.641 8.658 291,679 -0.03(-0.34%)
Oct 28, 2005 8.829 8.832 8.668 8.687 333,087 -0.13(-1.49%)
Oct 27, 2005 9.026 9.029 8.819 8.819 113,261 -0.21(-2.29%)
Oct 26, 2005 9.111 9.111 8.966 9.026 286,503 -0.11(-1.15%)
Oct 25, 2005 9.032 9.134 8.868 9.131 252,707 -0.05(-0.54%)
Oct 24, 2005 9.164 9.219 9.104 9.180 512,113 +0.15(+1.64%)
Oct 21, 2005 8.822 9.098 8.822 9.032 325,170 +0.17(+1.97%)
Oct 20, 2005 9.108 9.147 8.796 8.858 306,293 -0.23(-2.56%)
Oct 19, 2005 9.012 9.108 8.907 9.091 585,185 +0.08(+0.87%)
Oct 18, 2005 9.193 9.216 8.976 9.012 538,906 -0.17(-1.89%)
Oct 17, 2005 9.147 9.229 9.091 9.187 434,779 +0.03(+0.29%)
Oct 14, 2005 8.983 9.183 8.921 9.160 383,324 +0.26(+2.92%)
Oct 13, 2005 9.012 9.042 8.789 8.901 385,455 -0.11(-1.24%)
Oct 12, 2005 9.164 9.256 8.927 9.012 409,812 -0.19(-2.03%)
Oct 11, 2005 9.456 9.502 9.196 9.200 388,804 -0.26(-2.71%)
Oct 10, 2005 9.554 9.640 9.403 9.456 816,276 -0.13(-1.37%)
Oct 07, 2005 9.485 9.663 9.459 9.587 201,557 +0.10(+1.07%)
Oct 06, 2005 9.476 9.558 9.393 9.485 453,960 +0.01(+0.10%)
Oct 05, 2005 9.443 9.476 9.279 9.476 249,967 -0.02(-0.21%)
Oct 04, 2005 9.420 9.558 9.338 9.495 586,099 +0.08(+0.80%)
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.