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

Arbor Realty Trust (NY: ABR )

13.20 +0.44 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 28, 2004 6.229 6.285 6.170 6.239 59,262 -0.01(-0.11%)
May 27, 2004 6.232 6.252 6.219 6.245 136,456 +0.01(+0.16%)
May 26, 2004 6.202 6.249 6.193 6.235 14,891 +0.05(+0.80%)
May 25, 2004 6.160 6.186 6.137 6.186 21,273 +0.04(+0.64%)
May 24, 2004 6.235 6.252 6.054 6.147 54,096 -0.10(-1.53%)
May 21, 2004 6.252 6.314 6.235 6.242 99,683 +0.00(+0.00%)
May 20, 2004 6.262 6.311 6.219 6.242 93,908 -0.02(-0.26%)
May 19, 2004 6.245 6.281 6.232 6.258 61,998 -0.02(-0.31%)
May 18, 2004 6.278 6.311 6.235 6.278 78,713 +0.03(+0.42%)
May 17, 2004 6.367 6.367 6.202 6.252 120,349 -0.13(-2.01%)
May 14, 2004 6.351 6.383 6.334 6.380 28,263 +0.04(+0.68%)
May 13, 2004 6.334 6.374 6.324 6.337 114,574 +0.02(+0.31%)
May 12, 2004 6.318 6.370 6.301 6.318 81,752 +0.06(+0.95%)
May 11, 2004 6.318 6.318 6.255 6.258 86,918 -0.07(-1.04%)
May 10, 2004 6.301 6.324 6.186 6.324 228,845 -0.03(-0.41%)
May 07, 2004 6.515 6.515 6.344 6.351 95,124 -0.23(-3.50%)
May 06, 2004 6.449 6.584 6.416 6.581 252,854 +0.13(+2.09%)
May 05, 2004 6.374 6.446 6.367 6.446 30,087 +0.06(+0.98%)
May 04, 2004 6.416 6.449 6.351 6.383 184,778 -0.03(-0.41%)
May 03, 2004 6.400 6.416 6.367 6.410 40,116 +0.01(+0.15%)
Apr 30, 2004 6.433 6.433 6.370 6.400 240,394 -0.04(-0.66%)
Apr 29, 2004 6.449 6.456 6.383 6.443 101,506 +0.01(+0.15%)
Apr 28, 2004 6.515 6.525 6.433 6.433 47,106 -0.07(-1.01%)
Apr 27, 2004 6.400 6.564 6.383 6.499 54,704 +0.08(+1.28%)
Apr 26, 2004 6.416 6.433 6.400 6.416 35,557 +0.00(+0.00%)
Apr 23, 2004 6.420 6.423 6.416 6.416 23,097 -0.02(-0.26%)
Apr 22, 2004 6.351 6.433 6.334 6.433 34,038 +0.08(+1.30%)
Apr 21, 2004 6.466 6.466 6.252 6.351 364,694 -0.13(-2.03%)
Apr 20, 2004 6.416 6.505 6.416 6.482 40,724 +0.06(+0.97%)
Apr 19, 2004 6.416 6.443 6.416 6.420 49,537 +0.00(+0.05%)
Apr 16, 2004 6.449 6.449 6.416 6.416 102,114 -0.03(-0.51%)
Apr 15, 2004 6.393 6.462 6.393 6.449 68,988 +0.06(+0.87%)
Apr 14, 2004 6.383 6.410 6.383 6.393 437,329 -0.03(-0.41%)
Apr 13, 2004 6.420 6.433 6.367 6.420 689,272 -0.00(-0.05%)
Apr 12, 2004 6.729 6.729 6.390 6.423 2,592,064 -0.30(-4.45%)
Apr 08, 2004 6.745 6.745 6.699 6.722 915,382 -0.02(-0.34%)
Apr 07, 2004 6.597 6.778 6.597 6.745 11,267,533 +6.19(+1105.88%)
Apr 05, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Apr 02, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Apr 01, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 31, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 30, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 29, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 26, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 25, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 24, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 23, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 22, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 19, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 18, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 17, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 16, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 15, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 12, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 11, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 10, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 09, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 08, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 05, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 04, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 03, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
Mar 02, 2004 0.5594 0.5594 0.5594 0.5594 0 +0.00(+0.00%)
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.