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 (%)
Dec 31, 2007 5.393 5.393 5.265 5.301 1,405,954 -0.11(-2.01%)
Dec 28, 2007 5.676 5.692 5.380 5.409 885,143 -0.14(-2.61%)
Dec 27, 2007 5.814 5.864 5.495 5.554 1,037,898 -0.33(-5.65%)
Dec 26, 2007 5.827 5.969 5.692 5.887 728,476 -0.03(-0.45%)
Dec 24, 2007 5.679 5.923 5.674 5.913 285,677 +0.26(+4.54%)
Dec 21, 2007 5.673 5.673 5.472 5.656 1,410,151 +0.08(+1.42%)
Dec 20, 2007 5.620 5.620 5.423 5.577 1,253,281 +0.00(+0.06%)
Dec 19, 2007 5.594 5.594 5.479 5.574 462,566 -0.02(-0.35%)
Dec 18, 2007 5.495 5.604 5.429 5.594 642,469 +0.18(+3.28%)
Dec 17, 2007 5.752 5.752 5.403 5.416 858,551 -0.28(-4.97%)
Dec 14, 2007 5.877 5.939 5.663 5.699 417,271 -0.21(-3.56%)
Dec 13, 2007 5.864 5.923 5.676 5.910 643,077 -0.02(-0.28%)
Dec 12, 2007 5.962 6.120 5.775 5.926 1,387,965 -0.03(-0.44%)
Dec 11, 2007 6.272 6.272 5.903 5.952 837,383 -0.21(-3.47%)
Dec 10, 2007 5.952 6.318 5.873 6.166 886,511 +0.32(+5.52%)
Dec 07, 2007 5.860 5.959 5.841 5.844 745,501 -0.01(-0.11%)
Dec 06, 2007 5.706 5.936 5.630 5.850 1,019,928 +0.16(+2.89%)
Dec 05, 2007 5.633 5.758 5.567 5.686 643,381 +0.13(+2.25%)
Dec 04, 2007 5.666 5.758 5.561 5.561 727,261 -0.14(-2.42%)
Dec 03, 2007 5.610 5.834 5.610 5.699 726,349 +0.07(+1.29%)
Nov 30, 2007 5.794 5.814 5.597 5.627 669,821 -0.03(-0.58%)
Nov 29, 2007 5.479 5.660 5.413 5.660 700,127 +0.17(+3.18%)
Nov 28, 2007 5.502 5.640 5.373 5.485 1,909,268 +0.14(+2.58%)
Nov 27, 2007 5.564 5.660 5.271 5.347 1,036,369 -0.19(-3.39%)
Nov 26, 2007 5.729 5.758 5.465 5.535 622,755 -0.10(-1.81%)
Nov 23, 2007 5.436 5.683 5.390 5.636 367,778 +0.25(+4.71%)
Nov 21, 2007 5.456 5.505 5.324 5.383 772,847 -0.18(-3.31%)
Nov 20, 2007 5.775 5.794 5.462 5.567 643,381 -0.13(-2.37%)
Nov 19, 2007 5.768 5.781 5.597 5.702 647,028 -0.06(-1.08%)
Nov 16, 2007 5.808 5.903 5.594 5.765 798,072 -0.05(-0.79%)
Nov 15, 2007 5.827 5.969 5.775 5.811 1,063,995 -0.08(-1.40%)
Nov 14, 2007 6.100 6.130 5.801 5.893 1,322,928 -0.22(-3.61%)
Nov 13, 2007 6.120 6.160 5.791 6.114 1,306,821 -0.02(-0.38%)
Nov 12, 2007 5.943 6.265 5.943 6.137 1,417,445 +0.27(+4.60%)
Nov 09, 2007 5.709 6.064 5.561 5.867 2,413,060 +0.35(+6.38%)
Nov 08, 2007 5.571 5.623 5.347 5.515 1,683,021 +0.08(+1.51%)
Nov 07, 2007 5.841 5.841 5.433 5.433 1,071,213 -0.44(-7.51%)
Nov 06, 2007 5.495 6.041 5.436 5.873 1,417,445 +0.49(+9.04%)
Nov 05, 2007 5.377 5.571 5.330 5.386 1,661,714 -0.07(-1.27%)
Nov 02, 2007 6.021 6.038 5.442 5.456 2,018,582 -0.50(-8.45%)
Nov 01, 2007 6.127 6.163 5.923 5.959 1,039,682 -0.25(-4.08%)
Oct 31, 2007 6.041 6.212 5.952 6.212 774,671 +0.20(+3.40%)
Oct 30, 2007 6.170 6.179 5.975 6.008 672,253 -0.16(-2.61%)
Oct 29, 2007 6.189 6.311 6.087 6.170 1,009,595 +0.01(+0.11%)
Oct 26, 2007 6.186 6.268 6.087 6.163 741,241 +0.11(+1.85%)
Oct 25, 2007 6.038 6.150 5.939 6.051 1,151,522 +0.05(+0.82%)
Oct 24, 2007 6.114 6.153 5.923 6.002 623,019 -0.11(-1.72%)
Oct 23, 2007 6.219 6.314 6.045 6.107 631,832 -0.06(-1.01%)
Oct 22, 2007 5.913 6.232 5.860 6.170 486,866 +0.23(+3.82%)
Oct 19, 2007 5.956 6.021 5.883 5.943 1,363,348 -0.02(-0.39%)
Oct 18, 2007 6.028 6.031 5.923 5.966 878,305 -0.13(-2.21%)
Oct 17, 2007 6.137 6.255 5.956 6.100 471,671 +0.01(+0.22%)
Oct 16, 2007 6.110 6.189 5.923 6.087 919,333 -0.04(-0.59%)
Oct 15, 2007 6.298 6.344 6.087 6.123 859,462 -0.15(-2.46%)
Oct 12, 2007 6.502 6.546 6.212 6.278 978,292 -0.22(-3.44%)
Oct 11, 2007 6.614 6.703 6.479 6.502 659,488 -0.10(-1.54%)
Oct 10, 2007 6.548 6.722 6.548 6.604 474,102 +0.06(+0.85%)
Oct 09, 2007 6.597 6.670 6.436 6.548 1,128,121 -0.08(-1.14%)
Oct 08, 2007 6.729 6.801 6.574 6.624 297,833 -0.05(-0.79%)
Oct 05, 2007 6.903 6.949 6.571 6.676 601,441 -0.08(-1.17%)
Oct 04, 2007 6.861 6.890 6.732 6.755 607,823 -0.07(-1.01%)
Oct 03, 2007 6.788 6.903 6.706 6.824 478,965 +0.03(+0.48%)
Oct 02, 2007 6.643 6.995 6.643 6.791 490,817 +0.19(+2.84%)
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.