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

Arbor Realty Trust (NY: ABR )

13.50 +0.04 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 28, 2007 10.14 10.15 9.788 10.11 668,914 -0.07(-0.68%)
Feb 27, 2007 10.26 10.32 9.853 10.18 1,044,931 -0.39(-3.70%)
Feb 26, 2007 10.84 10.84 10.29 10.57 982,515 -0.30(-2.75%)
Feb 23, 2007 10.98 11.06 10.87 10.87 326,388 -0.21(-1.93%)
Feb 22, 2007 10.98 11.15 10.98 11.08 307,207 -0.03(-0.24%)
Feb 21, 2007 11.21 11.23 11.01 11.11 635,727 -0.06(-0.56%)
Feb 20, 2007 11.17 11.30 11.05 11.17 1,376,495 -0.01(-0.09%)
Feb 16, 2007 10.87 11.30 10.82 11.18 816,580 +0.31(+2.84%)
Feb 15, 2007 10.67 11.02 10.65 10.87 681,701 +0.23(+2.19%)
Feb 14, 2007 10.81 10.86 10.64 10.64 274,629 -0.20(-1.88%)
Feb 13, 2007 10.68 10.85 10.58 10.85 329,128 +0.21(+1.98%)
Feb 12, 2007 10.74 10.74 10.32 10.63 643,338 -0.05(-0.46%)
Feb 09, 2007 10.67 10.93 10.58 10.68 1,356,096 +0.09(+0.81%)
Feb 08, 2007 10.75 10.78 10.38 10.60 650,950 -0.19(-1.77%)
Feb 07, 2007 10.74 10.84 10.55 10.79 490,192 -0.03(-0.30%)
Feb 06, 2007 10.42 10.82 10.41 10.82 1,128,659 +0.42(+4.04%)
Feb 05, 2007 10.40 10.47 10.31 10.40 234,439 -0.04(-0.35%)
Feb 02, 2007 10.47 10.52 10.38 10.44 200,948 -0.02(-0.16%)
Feb 01, 2007 10.25 10.47 10.18 10.45 270,366 -0.03(-0.25%)
Jan 31, 2007 10.46 10.56 10.44 10.48 252,098 +0.04(+0.38%)
Jan 30, 2007 10.36 10.44 10.33 10.44 137,619 +0.09(+0.82%)
Jan 29, 2007 10.28 10.36 10.24 10.36 316,341 +0.11(+1.09%)
Jan 26, 2007 10.25 10.28 10.14 10.24 301,422 -0.00(-0.03%)
Jan 25, 2007 10.32 10.36 10.15 10.25 305,684 +0.00(+0.00%)
Jan 24, 2007 10.32 10.33 10.19 10.25 290,766 -0.04(-0.41%)
Jan 23, 2007 10.19 10.36 10.18 10.29 239,920 +0.10(+0.93%)
Jan 22, 2007 10.20 10.25 10.13 10.19 361,706 -0.04(-0.38%)
Jan 19, 2007 9.981 10.26 9.916 10.23 307,511 +0.22(+2.20%)
Jan 18, 2007 10.03 10.05 9.834 10.01 1,431,604 -0.01(-0.10%)
Jan 17, 2007 9.919 10.04 9.880 10.02 170,197 +0.05(+0.46%)
Jan 16, 2007 9.988 10.07 9.903 9.978 143,404 -0.01(-0.10%)
Jan 12, 2007 10.03 10.03 9.968 9.988 137,619 -0.03(-0.30%)
Jan 11, 2007 9.880 10.08 9.860 10.02 219,825 +0.18(+1.84%)
Jan 10, 2007 9.771 9.903 9.738 9.837 2,093,515 +0.00(+0.03%)
Jan 09, 2007 9.860 9.909 9.669 9.834 175,373 +0.01(+0.10%)
Jan 08, 2007 9.709 9.846 9.640 9.824 108,999 +0.11(+1.18%)
Jan 05, 2007 9.870 9.870 9.623 9.709 275,847 -0.21(-2.09%)
Jan 04, 2007 9.853 9.916 9.738 9.916 235,657 +0.10(+1.00%)
Jan 03, 2007 9.952 10.02 9.712 9.817 199,730 -0.07(-0.66%)
Dec 29, 2006 9.853 10.04 9.837 9.883 326,084 +0.05(+0.47%)
Dec 28, 2006 9.774 9.889 9.719 9.837 382,410 +0.07(+0.74%)
Dec 27, 2006 9.715 9.765 9.669 9.765 583,967 +0.04(+0.41%)
Dec 26, 2006 9.502 9.768 9.502 9.725 164,412 +0.22(+2.35%)
Dec 22, 2006 9.525 9.538 9.413 9.502 360,793 -0.04(-0.41%)
Dec 21, 2006 9.640 9.712 9.525 9.541 129,094 -0.07(-0.68%)
Dec 20, 2006 9.620 9.640 9.525 9.607 216,780 +0.02(+0.24%)
Dec 19, 2006 9.423 9.614 9.338 9.584 235,657 +0.15(+1.60%)
Dec 18, 2006 9.170 9.439 9.167 9.433 376,930 +0.23(+2.53%)
Dec 15, 2006 9.479 9.499 9.187 9.200 416,510 -0.29(-3.01%)
Dec 14, 2006 9.420 9.571 9.380 9.485 167,152 +0.07(+0.70%)
Dec 13, 2006 9.581 9.607 9.407 9.420 212,822 -0.09(-0.90%)
Dec 12, 2006 9.489 9.515 9.433 9.505 157,409 +0.03(+0.31%)
Dec 11, 2006 9.430 9.518 9.416 9.476 129,702 +0.06(+0.63%)
Dec 08, 2006 9.420 9.535 9.361 9.416 193,945 -0.04(-0.38%)
Dec 07, 2006 9.420 9.525 9.361 9.453 242,051 +0.01(+0.07%)
Dec 06, 2006 9.492 9.564 9.426 9.446 263,059 -0.10(-1.03%)
Dec 05, 2006 9.558 9.719 9.538 9.545 367,187 -0.05(-0.48%)
Dec 04, 2006 9.311 9.640 9.311 9.591 310,251 +0.32(+3.44%)
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.