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, 2004 8.162 8.162 8.047 8.060 93,775 -0.07(-0.85%)
Dec 30, 2004 8.060 8.162 8.053 8.129 103,823 +0.07(+0.86%)
Dec 29, 2004 8.014 8.067 7.991 8.060 93,471 +0.06(+0.78%)
Dec 28, 2004 7.965 8.047 7.965 7.998 94,384 +0.07(+0.87%)
Dec 27, 2004 8.014 8.047 7.899 7.929 50,541 -0.07(-0.86%)
Dec 23, 2004 7.932 8.014 7.906 7.998 72,463 +0.09(+1.12%)
Dec 22, 2004 7.883 8.014 7.883 7.909 112,652 +0.02(+0.29%)
Dec 21, 2004 7.883 7.929 7.804 7.886 219,216 +0.01(+0.08%)
Dec 20, 2004 7.981 7.981 7.869 7.879 82,206 -0.11(-1.32%)
Dec 17, 2004 7.768 8.004 7.751 7.984 290,157 +0.24(+3.05%)
Dec 16, 2004 7.735 7.771 7.702 7.748 111,130 +0.07(+0.85%)
Dec 15, 2004 7.672 7.712 7.636 7.682 131,834 +0.01(+0.17%)
Dec 14, 2004 7.682 7.715 7.574 7.669 111,739 -0.02(-0.21%)
Dec 13, 2004 7.768 7.824 7.682 7.686 137,923 -0.06(-0.76%)
Dec 10, 2004 7.669 7.745 7.636 7.745 126,962 +0.09(+1.20%)
Dec 09, 2004 7.686 7.699 7.653 7.653 205,819 -0.02(-0.21%)
Dec 08, 2004 7.610 7.686 7.610 7.669 344,352 +0.05(+0.69%)
Dec 07, 2004 7.830 7.833 7.600 7.617 94,080 -0.21(-2.73%)
Dec 06, 2004 7.820 7.833 7.784 7.830 113,261 +0.02(+0.29%)
Dec 03, 2004 7.801 7.833 7.738 7.807 218,302 +0.01(+0.08%)
Dec 02, 2004 7.817 7.827 7.764 7.801 243,878 -0.02(-0.21%)
Dec 01, 2004 7.801 7.948 7.768 7.817 589,752 +0.07(+0.85%)
Nov 30, 2004 7.653 7.768 7.557 7.751 248,749 +0.07(+0.90%)
Nov 29, 2004 7.584 7.732 7.521 7.682 175,068 +0.08(+1.08%)
Nov 26, 2004 7.584 7.620 7.538 7.600 50,237 +0.05(+0.65%)
Nov 24, 2004 7.472 7.587 7.472 7.551 107,172 +0.05(+0.61%)
Nov 23, 2004 7.456 7.554 7.413 7.505 305,380 +0.03(+0.44%)
Nov 22, 2004 7.173 7.521 7.173 7.472 341,612 +0.33(+4.60%)
Nov 19, 2004 7.127 7.176 7.094 7.144 217,693 +0.08(+1.16%)
Nov 18, 2004 7.111 7.127 7.029 7.062 107,781 -0.07(-0.92%)
Nov 17, 2004 7.209 7.209 7.094 7.127 106,563 -0.05(-0.69%)
Nov 16, 2004 7.140 7.213 7.085 7.176 315,123 +0.19(+2.68%)
Nov 15, 2004 7.039 7.039 6.950 6.989 175,677 -0.05(-0.75%)
Nov 12, 2004 7.045 7.052 6.996 7.042 105,041 +0.02(+0.23%)
Nov 11, 2004 6.914 7.078 6.914 7.025 200,339 +0.13(+1.86%)
Nov 10, 2004 6.914 6.930 6.881 6.897 218,607 +0.01(+0.10%)
Nov 09, 2004 6.864 6.930 6.832 6.891 121,786 +0.06(+0.87%)
Nov 08, 2004 6.651 6.917 6.651 6.832 182,071 +0.14(+2.06%)
Nov 05, 2004 6.858 6.864 6.664 6.694 188,465 -0.17(-2.49%)
Nov 04, 2004 6.943 7.019 6.855 6.864 104,432 -0.07(-0.99%)
Nov 03, 2004 7.068 7.078 6.930 6.933 280,109 -0.12(-1.68%)
Nov 02, 2004 7.029 7.094 7.022 7.052 209,777 +0.02(+0.33%)
Nov 01, 2004 6.963 7.029 6.937 7.029 166,543 +0.16(+2.39%)
Oct 29, 2004 6.851 7.029 6.832 6.864 1,714,149 +0.02(+0.24%)
Oct 28, 2004 6.881 6.897 6.832 6.848 182,071 -0.02(-0.24%)
Oct 27, 2004 6.864 6.897 6.766 6.864 78,248 +0.03(+0.48%)
Oct 26, 2004 6.897 6.897 6.799 6.832 103,518 -0.05(-0.72%)
Oct 25, 2004 6.779 6.897 6.772 6.881 39,580 +0.04(+0.53%)
Oct 22, 2004 6.930 6.940 6.845 6.845 28,010 -0.07(-1.00%)
Oct 21, 2004 6.930 6.996 6.897 6.914 147,666 -0.03(-0.47%)
Oct 20, 2004 6.963 6.979 6.937 6.947 115,697 -0.03(-0.38%)
Oct 19, 2004 7.062 7.062 6.933 6.973 93,471 -0.09(-1.26%)
Oct 18, 2004 7.012 7.094 7.012 7.062 216,476 +0.02(+0.23%)
Oct 15, 2004 7.045 7.091 6.996 7.045 84,641 +0.02(+0.28%)
Oct 14, 2004 7.088 7.094 6.970 7.025 56,021 -0.09(-1.25%)
Oct 13, 2004 7.242 7.242 7.114 7.114 188,465 -0.19(-2.65%)
Oct 12, 2004 7.308 7.328 7.275 7.308 99,560 -0.02(-0.22%)
Oct 11, 2004 7.291 7.334 7.275 7.324 107,172 +0.05(+0.68%)
Oct 08, 2004 7.259 7.331 7.249 7.275 172,328 +0.08(+1.10%)
Oct 07, 2004 7.226 7.308 7.193 7.196 51,150 -0.03(-0.41%)
Oct 06, 2004 7.351 7.354 7.226 7.226 212,822 -0.11(-1.52%)
Oct 05, 2004 7.436 7.505 7.337 7.337 178,722 -0.11(-1.50%)
Oct 04, 2004 7.590 7.626 7.390 7.449 163,498 -0.06(-0.79%)
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.