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

Arbor Realty Trust (NY: ABR )

12.83 -0.19 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2005 8.907 8.917 8.825 8.878 126,427 -0.05(-0.55%)
Nov 29, 2005 8.960 8.980 8.907 8.927 115,486 -0.02(-0.26%)
Nov 28, 2005 9.049 9.049 8.937 8.950 148,309 -0.09(-1.02%)
Nov 25, 2005 8.963 9.049 8.904 9.042 45,890 +0.08(+0.84%)
Nov 23, 2005 8.980 9.012 8.881 8.966 169,278 -0.01(-0.15%)
Nov 22, 2005 8.966 9.016 8.894 8.980 233,708 +0.01(+0.15%)
Nov 21, 2005 8.934 9.045 8.901 8.966 151,652 -0.04(-0.44%)
Nov 18, 2005 9.082 9.082 8.966 9.006 172,318 -0.01(-0.11%)
Nov 17, 2005 9.032 9.075 8.960 9.016 142,230 +0.01(+0.15%)
Nov 16, 2005 9.246 9.246 8.835 9.003 332,175 -0.18(-1.94%)
Nov 15, 2005 8.983 9.213 8.891 9.180 259,236 +0.23(+2.57%)
Nov 14, 2005 9.180 9.180 8.884 8.950 193,895 -0.19(-2.12%)
Nov 11, 2005 9.052 9.210 8.950 9.144 272,001 -0.04(-0.39%)
Nov 10, 2005 8.861 9.243 8.759 9.180 332,175 +0.32(+3.60%)
Nov 09, 2005 8.736 8.910 8.608 8.861 470,151 +0.14(+1.58%)
Nov 08, 2005 8.275 8.802 8.275 8.723 635,479 +0.40(+4.78%)
Nov 07, 2005 8.555 8.555 8.078 8.325 1,893,067 -0.69(-7.66%)
Nov 04, 2005 9.045 9.114 8.884 9.016 180,219 -0.03(-0.33%)
Nov 03, 2005 9.029 9.091 8.950 9.045 169,582 +0.05(+0.55%)
Nov 02, 2005 8.753 8.996 8.654 8.996 220,336 +0.26(+2.98%)
Nov 01, 2005 8.680 8.838 8.562 8.736 262,275 +0.06(+0.72%)
Oct 31, 2005 8.720 8.861 8.657 8.674 291,147 -0.03(-0.34%)
Oct 28, 2005 8.845 8.848 8.683 8.703 332,479 -0.13(-1.49%)
Oct 27, 2005 9.042 9.045 8.835 8.835 113,055 -0.21(-2.29%)
Oct 26, 2005 9.128 9.128 8.983 9.042 285,981 -0.11(-1.15%)
Oct 25, 2005 9.049 9.151 8.884 9.147 252,246 -0.05(-0.54%)
Oct 24, 2005 9.180 9.236 9.121 9.197 511,179 +0.15(+1.64%)
Oct 21, 2005 8.838 9.114 8.838 9.049 324,577 +0.17(+1.97%)
Oct 20, 2005 9.124 9.164 8.812 8.874 305,735 -0.23(-2.57%)
Oct 19, 2005 9.029 9.124 8.924 9.108 584,118 +0.08(+0.87%)
Oct 18, 2005 9.210 9.233 8.993 9.029 537,924 -0.17(-1.89%)
Oct 17, 2005 9.164 9.246 9.108 9.203 433,986 +0.03(+0.29%)
Oct 14, 2005 8.999 9.200 8.937 9.177 382,625 +0.26(+2.92%)
Oct 13, 2005 9.029 9.059 8.805 8.917 384,752 -0.11(-1.24%)
Oct 12, 2005 9.180 9.272 8.943 9.029 409,065 -0.19(-2.04%)
Oct 11, 2005 9.473 9.519 9.213 9.216 388,095 -0.26(-2.71%)
Oct 10, 2005 9.572 9.657 9.420 9.473 814,787 -0.13(-1.37%)
Oct 07, 2005 9.503 9.680 9.476 9.605 201,189 +0.10(+1.07%)
Oct 06, 2005 9.493 9.575 9.411 9.503 453,132 +0.01(+0.10%)
Oct 05, 2005 9.460 9.493 9.295 9.493 249,511 -0.02(-0.21%)
Oct 04, 2005 9.437 9.575 9.355 9.513 585,030 +0.08(+0.80%)
Oct 03, 2005 9.213 9.437 9.190 9.437 334,607 +0.19(+2.06%)
Sep 30, 2005 9.411 9.427 9.213 9.246 261,364 -0.16(-1.75%)
Sep 29, 2005 9.335 9.411 9.295 9.411 246,776 +0.04(+0.39%)
Sep 28, 2005 9.322 9.414 9.299 9.374 279,295 +0.05(+0.49%)
Sep 27, 2005 9.259 9.463 9.259 9.328 209,091 +0.05(+0.53%)
Sep 26, 2005 9.312 9.381 9.279 9.279 180,219 -0.02(-0.25%)
Sep 23, 2005 9.302 9.381 9.230 9.302 196,934 +0.01(+0.07%)
Sep 22, 2005 9.312 9.388 9.279 9.295 215,777 -0.05(-0.53%)
Sep 21, 2005 9.332 9.384 9.259 9.345 409,369 +0.01(+0.14%)
Sep 20, 2005 9.509 9.559 9.253 9.332 485,347 -0.16(-1.66%)
Sep 19, 2005 9.460 9.503 9.427 9.490 470,455 +0.02(+0.24%)
Sep 16, 2005 9.476 9.476 9.444 9.467 328,224 -0.01(-0.07%)
Sep 15, 2005 9.453 9.476 9.444 9.473 233,404 -0.02(-0.21%)
Sep 14, 2005 9.509 9.509 9.460 9.493 485,651 -0.02(-0.21%)
Sep 13, 2005 9.490 9.549 9.401 9.513 402,987 +0.02(+0.24%)
Sep 12, 2005 9.309 9.539 9.282 9.490 351,018 +0.11(+1.16%)
Sep 09, 2005 9.499 9.519 9.338 9.381 331,871 -0.11(-1.18%)
Sep 08, 2005 9.414 9.575 9.411 9.493 586,246 +0.07(+0.73%)
Sep 07, 2005 9.424 9.506 9.394 9.424 519,689 -0.07(-0.69%)
Sep 06, 2005 9.295 9.532 9.266 9.490 401,771 +0.19(+2.09%)
Sep 02, 2005 9.279 9.295 9.220 9.295 251,335 +0.04(+0.43%)
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.