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

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2007 8.683 8.683 8.489 8.493 504,493 -0.14(-1.68%)
Jun 28, 2007 8.627 8.713 8.575 8.637 659,488 -0.00(-0.04%)
Jun 27, 2007 8.463 8.654 8.460 8.641 272,001 +0.12(+1.43%)
Jun 26, 2007 8.486 8.555 8.400 8.519 414,839 +0.04(+0.50%)
Jun 25, 2007 8.601 8.644 8.466 8.476 696,870 -0.13(-1.45%)
Jun 22, 2007 8.509 8.683 8.476 8.601 902,618 +0.05(+0.58%)
Jun 21, 2007 8.753 8.848 8.361 8.552 1,129,336 -0.28(-3.17%)
Jun 20, 2007 9.118 9.124 8.815 8.832 520,905 -0.28(-3.03%)
Jun 19, 2007 9.049 9.111 8.999 9.108 237,659 +0.04(+0.47%)
Jun 18, 2007 9.101 9.147 9.012 9.065 401,163 -0.03(-0.29%)
Jun 15, 2007 9.082 9.091 9.003 9.091 2,878,957 +0.14(+1.58%)
Jun 14, 2007 8.966 9.045 8.940 8.950 299,049 -0.03(-0.29%)
Jun 13, 2007 8.950 9.045 8.920 8.976 280,510 +0.05(+0.52%)
Jun 12, 2007 9.022 9.065 8.864 8.930 523,944 -0.15(-1.70%)
Jun 11, 2007 9.101 9.134 9.003 9.085 351,322 -0.03(-0.32%)
Jun 08, 2007 9.055 9.124 9.042 9.114 375,331 +0.05(+0.54%)
Jun 07, 2007 9.098 9.131 9.065 9.065 2,204,880 -0.38(-3.97%)
Jun 06, 2007 9.322 9.450 9.231 9.440 608,127 +0.09(+0.91%)
Jun 05, 2007 9.493 9.549 9.315 9.355 446,750 -0.20(-2.13%)
Jun 04, 2007 9.490 9.611 9.453 9.559 490,209 +0.07(+0.69%)
Jun 01, 2007 9.361 9.532 9.309 9.493 311,813 +0.12(+1.26%)
May 31, 2007 9.592 9.624 9.374 9.374 274,736 -0.10(-1.08%)
May 30, 2007 9.243 9.634 9.165 9.476 688,360 +0.19(+2.06%)
May 29, 2007 9.269 9.318 9.170 9.286 1,064,603 +0.10(+1.07%)
May 25, 2007 9.213 9.282 9.098 9.187 180,219 -0.01(-0.07%)
May 24, 2007 9.365 9.420 9.121 9.193 339,773 -0.14(-1.55%)
May 23, 2007 9.391 9.536 9.315 9.338 217,904 +0.03(+0.32%)
May 22, 2007 9.279 9.348 9.213 9.309 371,380 +0.04(+0.46%)
May 21, 2007 8.983 9.345 8.983 9.266 392,377 +0.20(+2.21%)
May 18, 2007 9.128 9.128 8.756 9.065 1,014,154 -0.05(-0.58%)
May 17, 2007 9.361 9.411 9.098 9.118 309,990 -0.28(-2.94%)
May 16, 2007 9.167 9.407 9.167 9.394 302,392 +0.16(+1.78%)
May 15, 2007 9.509 9.641 9.230 9.230 368,949 -0.26(-2.71%)
May 14, 2007 9.707 9.707 9.440 9.486 352,537 -0.36(-3.61%)
May 11, 2007 9.782 9.871 9.723 9.842 404,810 +0.13(+1.32%)
May 10, 2007 9.845 9.855 9.661 9.713 490,817 -0.16(-1.63%)
May 09, 2007 9.697 9.875 9.655 9.875 397,516 +0.08(+0.77%)
May 08, 2007 9.954 10.12 9.697 9.799 385,360 -0.23(-2.30%)
May 07, 2007 10.15 10.27 9.977 10.03 358,312 -0.08(-0.75%)
May 04, 2007 10.08 10.16 10.03 10.10 208,787 -0.08(-0.74%)
May 03, 2007 10.20 10.27 10.13 10.18 207,875 -0.02(-0.16%)
May 02, 2007 10.16 10.28 10.12 10.20 130,682 +0.03(+0.29%)
May 01, 2007 10.21 10.39 10.09 10.17 242,825 +0.04(+0.36%)
Apr 30, 2007 10.41 10.51 10.11 10.13 302,392 -0.28(-2.66%)
Apr 27, 2007 10.44 10.52 10.33 10.41 142,230 -0.03(-0.28%)
Apr 26, 2007 10.38 10.57 10.33 10.44 275,344 +0.05(+0.44%)
Apr 25, 2007 10.45 10.50 10.36 10.39 89,046 +0.01(+0.06%)
Apr 24, 2007 10.54 10.54 10.36 10.38 216,689 -0.15(-1.41%)
Apr 23, 2007 10.41 10.55 10.41 10.53 149,220 +0.05(+0.50%)
Apr 20, 2007 10.53 10.55 10.44 10.48 225,198 +0.08(+0.79%)
Apr 19, 2007 10.31 10.44 10.26 10.40 281,118 +0.07(+0.64%)
Apr 18, 2007 10.45 10.55 10.31 10.33 254,678 -0.13(-1.23%)
Apr 17, 2007 10.39 10.52 10.34 10.46 310,597 +0.17(+1.66%)
Apr 16, 2007 10.26 10.34 10.25 10.29 272,305 +0.10(+0.94%)
Apr 13, 2007 10.06 10.25 10.04 10.19 283,245 +0.13(+1.31%)
Apr 12, 2007 9.970 10.08 9.802 10.06 129,466 +0.05(+0.53%)
Apr 11, 2007 10.13 10.23 9.940 10.01 202,101 -0.09(-0.88%)
Apr 10, 2007 9.957 10.12 9.937 10.10 528,806 +0.16(+1.62%)
Apr 09, 2007 9.852 9.957 9.759 9.937 575,913 +0.09(+0.87%)
Apr 05, 2007 9.829 9.893 9.829 9.852 137,976 +0.05(+0.47%)
Apr 04, 2007 9.822 9.868 9.733 9.805 303,000 -0.05(-0.50%)
Apr 03, 2007 10.02 10.02 9.829 9.855 349,498 -0.10(-0.96%)
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.