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 (%)
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%)
Apr 01, 2005 8.113 8.227 8.017 8.113 157,713 -0.02(-0.20%)
Mar 31, 2005 8.011 8.129 7.981 8.129 90,731 +0.12(+1.52%)
Mar 30, 2005 7.948 8.080 7.942 8.007 137,314 +0.11(+1.37%)
Mar 29, 2005 7.925 7.975 7.850 7.899 266,713 -0.03(-0.33%)
Mar 28, 2005 8.211 8.227 7.758 7.925 267,626 -0.29(-3.48%)
Mar 24, 2005 8.178 8.296 8.178 8.211 136,096 +0.00(+0.04%)
Mar 23, 2005 8.457 8.457 8.208 8.208 168,674 -0.27(-3.21%)
Mar 22, 2005 8.392 8.540 8.392 8.480 306,902 +0.06(+0.70%)
Mar 21, 2005 8.421 8.487 8.411 8.421 53,281 -0.01(-0.16%)
Mar 18, 2005 8.523 8.523 8.415 8.434 134,878 -0.04(-0.47%)
Mar 17, 2005 8.467 8.540 8.457 8.474 103,518 +0.01(+0.08%)
Mar 16, 2005 8.480 8.572 8.441 8.467 241,746 -0.02(-0.19%)
Mar 15, 2005 8.507 8.526 8.474 8.484 166,239 -0.04(-0.46%)
Mar 14, 2005 8.540 8.546 8.507 8.523 503,893 -0.04(-0.50%)
Mar 11, 2005 8.661 8.661 8.408 8.566 126,962 -0.10(-1.10%)
Mar 10, 2005 8.733 8.740 8.638 8.661 98,647 -0.05(-0.60%)
Mar 09, 2005 8.720 8.766 8.615 8.714 105,954 -0.02(-0.19%)
Mar 08, 2005 8.766 8.799 8.691 8.730 114,175 -0.01(-0.15%)
Mar 07, 2005 8.786 8.829 8.743 8.743 215,258 -0.04(-0.41%)
Mar 04, 2005 8.835 8.868 8.740 8.779 170,806 -0.02(-0.26%)
Mar 03, 2005 8.605 8.802 8.556 8.802 125,744 +0.24(+2.80%)
Mar 02, 2005 8.441 8.599 8.375 8.562 274,324 +0.12(+1.44%)
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.