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 (%)
Oct 31, 2005 8.704 8.845 8.641 8.658 291,679 -0.03(-0.34%)
Oct 28, 2005 8.829 8.832 8.668 8.687 333,087 -0.13(-1.49%)
Oct 27, 2005 9.026 9.029 8.819 8.819 113,261 -0.21(-2.29%)
Oct 26, 2005 9.111 9.111 8.966 9.026 286,503 -0.11(-1.15%)
Oct 25, 2005 9.032 9.134 8.868 9.131 252,707 -0.05(-0.54%)
Oct 24, 2005 9.164 9.219 9.104 9.180 512,113 +0.15(+1.64%)
Oct 21, 2005 8.822 9.098 8.822 9.032 325,170 +0.17(+1.97%)
Oct 20, 2005 9.108 9.147 8.796 8.858 306,293 -0.23(-2.56%)
Oct 19, 2005 9.012 9.108 8.907 9.091 585,185 +0.08(+0.87%)
Oct 18, 2005 9.193 9.216 8.976 9.012 538,906 -0.17(-1.89%)
Oct 17, 2005 9.147 9.229 9.091 9.187 434,779 +0.03(+0.29%)
Oct 14, 2005 8.983 9.183 8.921 9.160 383,324 +0.26(+2.92%)
Oct 13, 2005 9.012 9.042 8.789 8.901 385,455 -0.11(-1.24%)
Oct 12, 2005 9.164 9.256 8.927 9.012 409,812 -0.19(-2.03%)
Oct 11, 2005 9.456 9.502 9.196 9.200 388,804 -0.26(-2.71%)
Oct 10, 2005 9.554 9.640 9.403 9.456 816,276 -0.13(-1.37%)
Oct 07, 2005 9.485 9.663 9.459 9.587 201,557 +0.10(+1.07%)
Oct 06, 2005 9.476 9.558 9.393 9.485 453,960 +0.01(+0.10%)
Oct 05, 2005 9.443 9.476 9.279 9.476 249,967 -0.02(-0.21%)
Oct 04, 2005 9.420 9.558 9.338 9.495 586,099 +0.08(+0.80%)
Oct 03, 2005 9.196 9.420 9.173 9.420 335,218 +0.19(+2.06%)
Sep 30, 2005 9.393 9.410 9.196 9.229 261,841 -0.16(-1.75%)
Sep 29, 2005 9.318 9.393 9.279 9.393 247,227 +0.04(+0.39%)
Sep 28, 2005 9.305 9.397 9.282 9.357 279,805 +0.05(+0.49%)
Sep 27, 2005 9.242 9.446 9.242 9.311 209,473 +0.05(+0.53%)
Sep 26, 2005 9.295 9.364 9.262 9.262 180,548 -0.02(-0.25%)
Sep 23, 2005 9.285 9.364 9.213 9.285 197,294 +0.01(+0.07%)
Sep 22, 2005 9.295 9.370 9.262 9.279 216,171 -0.05(-0.53%)
Sep 21, 2005 9.315 9.367 9.242 9.328 410,117 +0.01(+0.14%)
Sep 20, 2005 9.492 9.541 9.236 9.315 486,233 -0.16(-1.66%)
Sep 19, 2005 9.443 9.485 9.410 9.472 471,315 +0.02(+0.24%)
Sep 16, 2005 9.459 9.459 9.426 9.449 328,824 -0.01(-0.07%)
Sep 15, 2005 9.436 9.459 9.426 9.456 233,830 -0.02(-0.21%)
Sep 14, 2005 9.492 9.492 9.443 9.476 486,538 -0.02(-0.21%)
Sep 13, 2005 9.472 9.531 9.384 9.495 403,723 +0.02(+0.24%)
Sep 12, 2005 9.292 9.522 9.265 9.472 351,659 +0.11(+1.16%)
Sep 09, 2005 9.482 9.502 9.321 9.364 332,478 -0.11(-1.18%)
Sep 08, 2005 9.397 9.558 9.393 9.476 587,317 +0.07(+0.73%)
Sep 07, 2005 9.407 9.489 9.377 9.407 520,638 -0.07(-0.69%)
Sep 06, 2005 9.279 9.515 9.249 9.472 402,505 +0.19(+2.09%)
Sep 02, 2005 9.262 9.279 9.203 9.279 251,794 +0.04(+0.43%)
Sep 01, 2005 9.361 9.364 9.206 9.239 344,352 -0.10(-1.09%)
Aug 31, 2005 9.193 9.423 9.193 9.341 338,871 +0.09(+0.99%)
Aug 30, 2005 9.279 9.288 9.213 9.249 374,799 +0.05(+0.50%)
Aug 29, 2005 9.049 9.311 8.999 9.203 386,064 +0.22(+2.41%)
Aug 26, 2005 9.229 9.229 8.927 8.986 467,661 -0.22(-2.43%)
Aug 25, 2005 8.996 9.295 8.996 9.210 971,250 +0.14(+1.56%)
Aug 24, 2005 8.953 9.141 8.924 9.068 1,054,978 +0.10(+1.06%)
Aug 23, 2005 8.957 9.042 8.934 8.973 323,952 +0.01(+0.07%)
Aug 22, 2005 8.911 8.966 8.884 8.966 256,665 +0.07(+0.74%)
Aug 19, 2005 8.924 8.930 8.842 8.901 140,054 -0.03(-0.29%)
Aug 18, 2005 8.901 9.049 8.852 8.927 577,269 -0.01(-0.15%)
Aug 17, 2005 8.943 9.016 8.868 8.940 361,706 +0.03(+0.33%)
Aug 16, 2005 8.924 8.943 8.865 8.911 243,878 -0.02(-0.26%)
Aug 15, 2005 8.966 9.032 8.789 8.934 414,988 +0.00(+0.00%)
Aug 12, 2005 9.065 9.098 8.911 8.934 168,370 -0.13(-1.45%)
Aug 11, 2005 8.943 9.141 8.861 9.065 363,229 +0.02(+0.18%)
Aug 10, 2005 8.950 9.180 8.950 9.049 826,019 +0.21(+2.42%)
Aug 09, 2005 9.114 9.114 8.763 8.835 740,159 -0.13(-1.47%)
Aug 08, 2005 9.298 9.298 8.875 8.966 590,361 -0.33(-3.53%)
Aug 05, 2005 10.05 10.10 8.976 9.295 1,253,186 -0.75(-7.49%)
Aug 04, 2005 10.21 10.23 10.05 10.05 288,330 -0.20(-1.95%)
Aug 03, 2005 10.20 10.25 10.13 10.25 348,919 +0.05(+0.51%)
Aug 02, 2005 10.13 10.21 10.13 10.19 262,450 +0.11(+1.04%)
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.