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 (%)
Jul 30, 2004 6.367 6.383 6.209 6.252 1,129,032 -0.12(-1.81%)
Jul 29, 2004 6.120 6.367 6.120 6.367 465,593 +0.25(+4.03%)
Jul 28, 2004 6.229 6.249 6.087 6.120 420,006 -0.11(-1.74%)
Jul 27, 2004 6.094 6.235 5.939 6.229 266,226 +0.13(+2.16%)
Jul 26, 2004 6.193 6.202 6.054 6.097 36,469 -0.07(-1.07%)
Jul 23, 2004 6.170 6.183 6.058 6.163 62,909 +0.01(+0.11%)
Jul 22, 2004 6.193 6.219 6.104 6.156 44,067 -0.04(-0.58%)
Jul 21, 2004 6.400 6.400 6.176 6.193 116,702 -0.20(-3.14%)
Jul 20, 2004 6.433 6.433 6.367 6.393 17,322 -0.03(-0.41%)
Jul 19, 2004 6.344 6.420 6.334 6.420 7,293 +0.05(+0.77%)
Jul 16, 2004 6.416 6.453 6.334 6.370 84,487 -0.05(-0.77%)
Jul 15, 2004 6.574 6.574 6.416 6.420 44,067 -0.14(-2.21%)
Jul 14, 2004 6.581 6.627 6.564 6.564 120,045 -0.01(-0.10%)
Jul 13, 2004 6.581 6.614 6.499 6.571 154,387 -0.02(-0.30%)
Jul 12, 2004 6.564 6.597 6.548 6.591 18,538 +0.01(+0.10%)
Jul 09, 2004 6.568 6.607 6.532 6.584 159,857 +0.00(+0.05%)
Jul 08, 2004 6.597 6.630 6.564 6.581 55,008 -0.03(-0.45%)
Jul 07, 2004 6.581 6.610 6.548 6.610 109,712 +0.03(+0.45%)
Jul 06, 2004 6.571 6.597 6.548 6.581 105,153 +0.00(+0.05%)
Jul 02, 2004 6.433 6.578 6.429 6.578 183,866 +0.16(+2.51%)
Jul 01, 2004 6.433 6.505 6.416 6.416 174,749 -0.15(-2.26%)
Jun 30, 2004 6.515 6.564 6.466 6.564 103,937 +0.06(+0.91%)
Jun 29, 2004 6.499 6.568 6.482 6.505 72,331 +0.01(+0.15%)
Jun 28, 2004 6.597 6.597 6.466 6.495 55,008 -0.09(-1.30%)
Jun 25, 2004 6.630 6.719 6.581 6.581 605,696 -0.08(-1.14%)
Jun 24, 2004 6.712 6.712 6.551 6.657 210,307 -0.07(-1.03%)
Jun 23, 2004 6.745 6.749 6.689 6.726 55,615 -0.05(-0.78%)
Jun 22, 2004 6.778 6.831 6.762 6.778 118,829 +0.02(+0.24%)
Jun 21, 2004 6.910 6.910 6.663 6.762 210,914 -0.13(-1.91%)
Jun 18, 2004 6.729 6.893 6.729 6.893 64,429 +0.14(+2.10%)
Jun 17, 2004 6.627 6.795 6.627 6.752 112,751 +0.13(+1.99%)
Jun 16, 2004 6.604 6.620 6.551 6.620 75,977 +0.04(+0.60%)
Jun 15, 2004 6.581 6.624 6.541 6.581 268,962 +0.00(+0.00%)
Jun 14, 2004 6.449 6.581 6.413 6.581 816,003 +0.12(+1.78%)
Jun 10, 2004 6.397 6.515 6.397 6.466 54,400 +0.09(+1.39%)
Jun 09, 2004 6.334 6.377 6.334 6.377 31,910 +0.04(+0.68%)
Jun 08, 2004 6.252 6.334 6.252 6.334 117,309 +0.10(+1.58%)
Jun 07, 2004 6.235 6.265 6.209 6.235 1,113,229 -0.01(-0.16%)
Jun 04, 2004 6.314 6.318 6.219 6.245 48,929 -0.05(-0.84%)
Jun 03, 2004 6.334 6.364 6.288 6.298 42,547 -0.03(-0.52%)
Jun 02, 2004 6.202 6.347 6.202 6.331 182,651 +0.14(+2.23%)
Jun 01, 2004 6.235 6.252 6.087 6.193 64,429 -0.05(-0.74%)
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%)
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.