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 (%)
Sep 30, 2004 7.236 7.308 7.157 7.305 207,875 +0.07(+0.95%)
Sep 29, 2004 6.943 7.288 6.943 7.236 153,779 +0.27(+3.87%)
Sep 28, 2004 6.861 6.966 6.854 6.966 71,723 +0.07(+1.05%)
Sep 27, 2004 6.893 6.976 6.893 6.893 22,185 +0.00(+0.00%)
Sep 24, 2004 6.844 6.897 6.745 6.893 27,048 +0.02(+0.24%)
Sep 23, 2004 6.903 6.920 6.861 6.877 4,558 -0.01(-0.14%)
Sep 22, 2004 6.897 6.910 6.778 6.887 56,527 -0.01(-0.14%)
Sep 21, 2004 6.910 6.949 6.887 6.897 88,134 -0.01(-0.19%)
Sep 20, 2004 6.956 6.992 6.893 6.910 44,067 -0.08(-1.13%)
Sep 17, 2004 7.074 7.074 6.963 6.989 41,939 -0.09(-1.21%)
Sep 16, 2004 6.995 7.091 6.995 7.074 53,184 +0.11(+1.61%)
Sep 15, 2004 7.068 7.140 6.963 6.963 156,818 -0.11(-1.49%)
Sep 14, 2004 7.058 7.074 6.992 7.068 165,935 -0.02(-0.32%)
Sep 13, 2004 7.074 7.091 7.022 7.091 347,371 +0.05(+0.65%)
Sep 10, 2004 7.078 7.091 7.025 7.045 81,144 -0.06(-0.88%)
Sep 09, 2004 6.762 7.140 6.762 7.107 259,236 +0.32(+4.65%)
Sep 08, 2004 6.910 6.910 6.788 6.791 59,566 -0.07(-1.01%)
Sep 07, 2004 6.828 6.910 6.772 6.861 228,541 +0.02(+0.24%)
Sep 03, 2004 6.828 6.910 6.759 6.844 239,786 +0.02(+0.24%)
Sep 02, 2004 6.844 6.844 6.811 6.828 91,477 +0.00(+0.00%)
Sep 01, 2004 6.844 6.910 6.828 6.828 330,048 -0.04(-0.57%)
Aug 31, 2004 6.782 6.910 6.772 6.867 323,666 +0.11(+1.66%)
Aug 30, 2004 6.732 6.778 6.712 6.755 29,175 +0.01(+0.15%)
Aug 27, 2004 6.699 6.755 6.670 6.745 30,695 +0.05(+0.69%)
Aug 26, 2004 6.663 6.699 6.574 6.699 440,064 +0.04(+0.54%)
Aug 25, 2004 6.762 6.772 6.663 6.663 164,720 -0.07(-1.03%)
Aug 24, 2004 6.663 6.778 6.663 6.732 570,138 +0.10(+1.49%)
Aug 23, 2004 6.630 6.680 6.591 6.633 289,020 +0.02(+0.30%)
Aug 20, 2004 6.578 6.614 6.548 6.614 460,730 +0.04(+0.60%)
Aug 19, 2004 6.581 6.614 6.548 6.574 660,704 +0.01(+0.15%)
Aug 18, 2004 6.630 6.630 6.482 6.564 251,335 -0.04(-0.65%)
Aug 17, 2004 6.416 6.630 6.383 6.607 120,956 +0.23(+3.67%)
Aug 16, 2004 6.383 6.416 6.347 6.374 42,851 -0.01(-0.15%)
Aug 13, 2004 6.334 6.413 6.334 6.383 26,744 +0.06(+0.94%)
Aug 12, 2004 6.364 6.410 6.321 6.324 44,067 -0.05(-0.72%)
Aug 11, 2004 6.466 6.469 6.318 6.370 312,725 -0.11(-1.63%)
Aug 10, 2004 6.272 6.476 6.272 6.476 263,187 +0.22(+3.58%)
Aug 09, 2004 6.202 6.265 6.153 6.252 108,192 +0.07(+1.06%)
Aug 06, 2004 6.268 6.367 6.170 6.186 94,516 -0.07(-1.05%)
Aug 05, 2004 6.258 6.351 6.252 6.252 503,885 -0.02(-0.26%)
Aug 04, 2004 6.327 6.374 6.252 6.268 809,013 -0.06(-0.88%)
Aug 03, 2004 6.268 6.334 6.235 6.324 91,477 +0.07(+1.16%)
Aug 02, 2004 6.252 6.318 6.147 6.252 1,882,734 +0.00(+0.00%)
Jul 30, 2004 6.367 6.383 6.209 6.252 1,129,032 -0.12(-1.81%)
Jul 29, 2004 6.120 6.367 6.120 6.367 465,593 +0.25(+4.03%)
Jul 28, 2004 6.229 6.249 6.087 6.120 420,006 -0.11(-1.74%)
Jul 27, 2004 6.094 6.235 5.939 6.229 266,226 +0.13(+2.16%)
Jul 26, 2004 6.193 6.202 6.054 6.097 36,469 -0.07(-1.07%)
Jul 23, 2004 6.170 6.183 6.058 6.163 62,909 +0.01(+0.11%)
Jul 22, 2004 6.193 6.219 6.104 6.156 44,067 -0.04(-0.58%)
Jul 21, 2004 6.400 6.400 6.176 6.193 116,702 -0.20(-3.14%)
Jul 20, 2004 6.433 6.433 6.367 6.393 17,322 -0.03(-0.41%)
Jul 19, 2004 6.344 6.420 6.334 6.420 7,293 +0.05(+0.77%)
Jul 16, 2004 6.416 6.453 6.334 6.370 84,487 -0.05(-0.77%)
Jul 15, 2004 6.574 6.574 6.416 6.420 44,067 -0.14(-2.21%)
Jul 14, 2004 6.581 6.627 6.564 6.564 120,045 -0.01(-0.10%)
Jul 13, 2004 6.581 6.614 6.499 6.571 154,387 -0.02(-0.30%)
Jul 12, 2004 6.564 6.597 6.548 6.591 18,538 +0.01(+0.10%)
Jul 09, 2004 6.568 6.607 6.532 6.584 159,857 +0.00(+0.05%)
Jul 08, 2004 6.597 6.630 6.564 6.581 55,008 -0.03(-0.45%)
Jul 07, 2004 6.581 6.610 6.548 6.610 109,712 +0.03(+0.45%)
Jul 06, 2004 6.571 6.597 6.548 6.581 105,153 +0.00(+0.05%)
Jul 02, 2004 6.433 6.578 6.429 6.578 183,866 +0.16(+2.51%)
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.