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

Arbor Realty Trust (NY: ABR )

13.40 -0.06 (-0.41%)
Streaming Delayed Price Updated: 1:46 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 (%)
Jun 30, 2005 9.443 9.462 9.384 9.426 207,951 +0.00(+0.03%)
Jun 29, 2005 9.361 9.439 9.351 9.423 266,104 +0.08(+0.84%)
Jun 28, 2005 9.328 9.426 9.279 9.344 287,416 +0.07(+0.78%)
Jun 27, 2005 9.338 9.426 9.246 9.272 178,113 -0.04(-0.42%)
Jun 24, 2005 9.426 9.476 9.210 9.311 1,342,090 -0.11(-1.22%)
Jun 23, 2005 9.446 9.541 9.387 9.426 276,151 -0.04(-0.42%)
Jun 22, 2005 9.476 9.512 9.341 9.466 346,179 +0.07(+0.73%)
Jun 21, 2005 9.508 9.518 9.393 9.397 498,108 -0.05(-0.56%)
Jun 20, 2005 9.410 9.591 9.351 9.449 669,827 +0.12(+1.30%)
Jun 17, 2005 9.229 9.341 9.203 9.328 442,999 +0.12(+1.32%)
Jun 16, 2005 9.279 9.279 9.180 9.206 402,505 +0.01(+0.11%)
Jun 15, 2005 9.279 9.279 9.167 9.196 109,608 +0.00(+0.00%)
Jun 14, 2005 9.180 9.233 9.173 9.196 296,246 +0.03(+0.36%)
Jun 13, 2005 9.164 9.252 9.131 9.164 349,528 +0.07(+0.72%)
Jun 10, 2005 9.177 9.226 9.085 9.098 133,661 -0.08(-0.86%)
Jun 09, 2005 9.167 9.210 9.049 9.177 139,141 +0.04(+0.47%)
Jun 08, 2005 9.180 9.210 9.131 9.134 136,705 -0.05(-0.50%)
Jun 07, 2005 9.098 9.213 9.078 9.180 201,557 +0.11(+1.27%)
Jun 06, 2005 9.032 9.114 8.996 9.065 232,003 +0.09(+0.95%)
Jun 03, 2005 8.950 9.114 8.950 8.980 76,725 -0.02(-0.22%)
Jun 02, 2005 9.006 9.256 8.983 8.999 193,641 +0.06(+0.66%)
Jun 01, 2005 8.769 9.108 8.760 8.940 442,999 +0.19(+2.14%)
May 31, 2005 8.753 8.815 8.737 8.753 281,632 +0.00(+0.00%)
May 27, 2005 8.750 8.753 8.720 8.753 59,675 +0.00(+0.04%)
May 26, 2005 8.753 8.753 8.740 8.750 140,359 +0.01(+0.08%)
May 25, 2005 8.753 8.786 8.720 8.743 603,758 +0.01(+0.08%)
May 24, 2005 8.746 8.779 8.710 8.737 531,599 +0.00(+0.04%)
May 23, 2005 8.704 8.786 8.664 8.733 552,912 +0.05(+0.61%)
May 20, 2005 8.664 8.704 8.638 8.681 483,493 +0.03(+0.38%)
May 19, 2005 8.671 8.697 8.641 8.648 360,184 -0.00(-0.04%)
May 18, 2005 8.697 8.697 8.638 8.651 264,277 -0.02(-0.19%)
May 17, 2005 8.589 8.704 8.589 8.668 259,405 +0.01(+0.15%)
May 16, 2005 8.654 8.737 8.654 8.654 313,601 +0.05(+0.57%)
May 13, 2005 8.585 8.704 8.559 8.605 110,217 +0.02(+0.27%)
May 12, 2005 8.700 8.714 8.576 8.582 208,255 -0.12(-1.36%)
May 11, 2005 8.743 8.756 8.687 8.700 238,702 -0.04(-0.41%)
May 10, 2005 8.641 8.737 8.605 8.737 193,945 +0.10(+1.10%)
May 09, 2005 8.576 8.677 8.576 8.641 203,384 +0.12(+1.39%)
May 06, 2005 8.530 8.540 8.457 8.523 90,731 +0.01(+0.12%)
May 05, 2005 8.530 8.540 8.464 8.513 542,255 +0.01(+0.08%)
May 04, 2005 8.425 8.540 8.425 8.507 189,987 +0.13(+1.57%)
May 03, 2005 8.342 8.474 8.257 8.375 229,263 +0.00(+0.04%)
May 02, 2005 7.965 8.372 7.965 8.372 123,918 +0.33(+4.04%)
Apr 29, 2005 8.270 8.272 8.017 8.047 172,937 -0.21(-2.58%)
Apr 28, 2005 8.356 8.356 8.260 8.260 116,306 -0.10(-1.14%)
Apr 27, 2005 8.490 8.490 8.323 8.356 129,398 -0.20(-2.30%)
Apr 26, 2005 8.572 8.589 8.530 8.553 337,654 -0.02(-0.23%)
Apr 25, 2005 8.572 8.635 8.540 8.572 135,487 +0.03(+0.38%)
Apr 22, 2005 8.572 8.602 8.494 8.540 152,538 +0.01(+0.08%)
Apr 21, 2005 8.540 8.572 8.457 8.533 182,680 -0.01(-0.08%)
Apr 20, 2005 8.566 8.572 8.503 8.540 215,258 -0.01(-0.08%)
Apr 19, 2005 8.540 8.589 8.520 8.546 187,551 +0.01(+0.12%)
Apr 18, 2005 8.326 8.572 8.326 8.536 553,216 +0.24(+2.93%)
Apr 15, 2005 8.280 8.372 8.234 8.293 159,540 +0.01(+0.12%)
Apr 14, 2005 8.326 8.375 8.277 8.283 228,045 -0.09(-1.10%)
Apr 13, 2005 8.375 8.392 8.208 8.375 128,485 +0.00(+0.04%)
Apr 12, 2005 8.287 8.375 8.247 8.372 52,063 +0.10(+1.15%)
Apr 11, 2005 8.293 8.372 8.251 8.277 88,599 -0.01(-0.16%)
Apr 08, 2005 8.375 8.375 8.283 8.290 50,541 -0.07(-0.83%)
Apr 07, 2005 8.375 8.375 8.333 8.359 94,080 -0.02(-0.20%)
Apr 06, 2005 8.375 8.441 8.349 8.375 644,861 +0.05(+0.59%)
Apr 05, 2005 8.162 8.352 8.142 8.326 85,250 +0.17(+2.09%)
Apr 04, 2005 8.113 8.198 8.034 8.155 49,628 +0.04(+0.53%)
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.