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: 6:30 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 (%)
Jul 31, 2007 6.787 6.918 6.308 6.308 1,829,654 -0.40(-5.95%)
Jul 30, 2007 6.969 6.969 6.561 6.707 1,249,825 -0.24(-3.49%)
Jul 27, 2007 7.043 7.235 6.928 6.950 806,187 -0.10(-1.45%)
Jul 26, 2007 7.209 7.219 6.886 7.052 1,353,142 -0.17(-2.39%)
Jul 25, 2007 7.442 7.560 7.148 7.225 2,445,174 -0.27(-3.58%)
Jul 24, 2007 7.602 7.717 7.442 7.493 800,865 -0.18(-2.33%)
Jul 23, 2007 7.793 7.877 7.567 7.672 737,622 -0.08(-1.07%)
Jul 20, 2007 7.960 7.960 7.682 7.755 625,538 -0.20(-2.49%)
Jul 19, 2007 7.995 8.036 7.944 7.953 479,642 -0.02(-0.24%)
Jul 18, 2007 7.979 7.988 7.793 7.972 580,768 -0.08(-0.95%)
Jul 17, 2007 8.046 8.167 8.020 8.049 979,322 -0.01(-0.12%)
Jul 16, 2007 8.055 8.177 8.043 8.059 256,727 -0.01(-0.08%)
Jul 13, 2007 8.084 8.106 8.007 8.065 428,296 -0.05(-0.59%)
Jul 12, 2007 8.049 8.202 7.963 8.113 470,250 +0.14(+1.80%)
Jul 11, 2007 8.049 8.084 7.921 7.969 331,241 -0.10(-1.19%)
Jul 10, 2007 8.266 8.285 8.065 8.065 603,623 -0.22(-2.66%)
Jul 09, 2007 8.327 8.407 8.260 8.285 708,505 -0.04(-0.50%)
Jul 06, 2007 8.407 8.407 8.320 8.327 247,648 +0.00(+0.04%)
Jul 05, 2007 8.381 8.420 8.276 8.324 944,883 -0.06(-0.72%)
Jul 03, 2007 8.413 8.413 8.289 8.384 205,069 -0.05(-0.57%)
Jul 02, 2007 8.257 8.458 8.167 8.432 448,960 +0.19(+2.29%)
Jun 29, 2007 8.429 8.429 8.241 8.244 519,717 -0.14(-1.68%)
Jun 28, 2007 8.375 8.458 8.324 8.384 679,389 -0.00(-0.04%)
Jun 27, 2007 8.215 8.400 8.212 8.388 280,208 +0.12(+1.43%)
Jun 26, 2007 8.237 8.305 8.154 8.269 427,357 +0.04(+0.50%)
Jun 25, 2007 8.349 8.391 8.218 8.228 717,898 -0.12(-1.45%)
Jun 22, 2007 8.260 8.429 8.228 8.349 929,855 +0.05(+0.58%)
Jun 21, 2007 8.496 8.589 8.116 8.301 1,163,414 -0.27(-3.17%)
Jun 20, 2007 8.851 8.857 8.557 8.573 536,623 -0.27(-3.03%)
Jun 19, 2007 8.784 8.844 8.736 8.841 244,830 +0.04(+0.47%)
Jun 18, 2007 8.835 8.879 8.748 8.800 413,268 -0.03(-0.29%)
Jun 15, 2007 8.816 8.825 8.739 8.825 2,965,831 +0.14(+1.58%)
Jun 14, 2007 8.704 8.780 8.678 8.688 308,073 -0.03(-0.29%)
Jun 13, 2007 8.688 8.780 8.659 8.713 288,975 +0.04(+0.52%)
Jun 12, 2007 8.758 8.800 8.605 8.669 539,754 -0.15(-1.70%)
Jun 11, 2007 8.835 8.867 8.739 8.819 361,923 -0.03(-0.32%)
Jun 08, 2007 8.790 8.857 8.777 8.848 386,656 +0.05(+0.54%)
Jun 07, 2007 8.832 8.863 8.800 8.800 2,271,414 -0.36(-3.97%)
Jun 06, 2007 9.049 9.173 8.961 9.164 626,478 +0.08(+0.91%)
Jun 05, 2007 9.215 9.269 9.042 9.081 460,231 -0.20(-2.13%)
Jun 04, 2007 9.212 9.330 9.176 9.279 505,002 +0.06(+0.69%)
Jun 01, 2007 9.087 9.253 9.036 9.215 321,222 +0.11(+1.26%)
May 31, 2007 9.311 9.343 9.100 9.100 283,026 -0.10(-1.08%)
May 30, 2007 8.972 9.352 8.896 9.199 709,132 +0.19(+2.06%)
May 29, 2007 8.998 9.045 8.902 9.014 1,096,728 +0.10(+1.07%)
May 25, 2007 8.943 9.010 8.832 8.918 185,657 -0.01(-0.07%)
May 24, 2007 9.090 9.145 8.854 8.924 350,026 -0.14(-1.55%)
May 23, 2007 9.116 9.256 9.042 9.065 224,480 +0.03(+0.32%)
May 22, 2007 9.007 9.074 8.943 9.036 382,586 +0.04(+0.46%)
May 21, 2007 8.720 9.071 8.720 8.994 404,217 +0.19(+2.21%)
May 18, 2007 8.860 8.860 8.499 8.800 1,044,756 -0.05(-0.58%)
May 17, 2007 9.087 9.135 8.832 8.851 319,344 -0.27(-2.94%)
May 16, 2007 8.899 9.132 8.899 9.119 311,517 +0.16(+1.78%)
May 15, 2007 9.231 9.359 8.959 8.959 380,082 -0.25(-2.71%)
May 14, 2007 9.422 9.422 9.164 9.208 363,175 -0.34(-3.61%)
May 11, 2007 9.496 9.582 9.438 9.553 417,025 +0.12(+1.32%)
May 10, 2007 9.557 9.566 9.378 9.429 505,628 -0.16(-1.63%)
May 09, 2007 9.413 9.585 9.373 9.585 409,511 +0.07(+0.77%)
May 08, 2007 9.662 9.828 9.413 9.512 396,988 -0.22(-2.30%)
May 07, 2007 9.854 9.972 9.684 9.735 369,124 -0.07(-0.75%)
May 04, 2007 9.787 9.860 9.740 9.809 215,087 -0.07(-0.74%)
May 03, 2007 9.898 9.965 9.834 9.882 214,148 -0.02(-0.16%)
May 02, 2007 9.860 9.981 9.822 9.898 134,625 +0.03(+0.29%)
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.