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 8.769 8.832 8.753 8.769 281,118 +0.00(+0.00%)
May 27, 2005 8.766 8.769 8.736 8.769 59,566 +0.00(+0.04%)
May 26, 2005 8.769 8.769 8.756 8.766 140,103 +0.01(+0.08%)
May 25, 2005 8.769 8.802 8.736 8.759 602,657 +0.01(+0.08%)
May 24, 2005 8.762 8.795 8.726 8.753 530,630 +0.00(+0.04%)
May 23, 2005 8.720 8.802 8.680 8.749 551,904 +0.05(+0.61%)
May 20, 2005 8.680 8.720 8.654 8.697 482,612 +0.03(+0.38%)
May 19, 2005 8.687 8.713 8.657 8.664 359,527 -0.00(-0.04%)
May 18, 2005 8.713 8.713 8.654 8.667 263,795 -0.02(-0.19%)
May 17, 2005 8.604 8.720 8.604 8.683 258,932 +0.01(+0.15%)
May 16, 2005 8.670 8.753 8.670 8.670 313,029 +0.05(+0.57%)
May 13, 2005 8.601 8.720 8.575 8.621 110,016 +0.02(+0.27%)
May 12, 2005 8.716 8.729 8.591 8.598 207,875 -0.12(-1.36%)
May 11, 2005 8.759 8.772 8.703 8.716 238,266 -0.04(-0.41%)
May 10, 2005 8.657 8.753 8.621 8.753 193,591 +0.10(+1.10%)
May 09, 2005 8.591 8.693 8.591 8.657 203,013 +0.12(+1.39%)
May 06, 2005 8.545 8.555 8.473 8.539 90,565 +0.01(+0.12%)
May 05, 2005 8.545 8.555 8.479 8.529 541,267 +0.01(+0.08%)
May 04, 2005 8.440 8.555 8.440 8.522 189,641 +0.13(+1.57%)
May 03, 2005 8.358 8.489 8.272 8.391 228,845 +0.00(+0.04%)
May 02, 2005 7.979 8.387 7.979 8.387 123,692 +0.33(+4.04%)
Apr 29, 2005 8.285 8.287 8.032 8.062 172,621 -0.21(-2.58%)
Apr 28, 2005 8.371 8.371 8.275 8.275 116,094 -0.10(-1.14%)
Apr 27, 2005 8.506 8.506 8.338 8.371 129,162 -0.20(-2.30%)
Apr 26, 2005 8.588 8.604 8.545 8.568 337,038 -0.02(-0.23%)
Apr 25, 2005 8.588 8.651 8.555 8.588 135,240 +0.03(+0.38%)
Apr 22, 2005 8.588 8.618 8.509 8.555 152,259 +0.01(+0.08%)
Apr 21, 2005 8.555 8.588 8.473 8.549 182,347 -0.01(-0.08%)
Apr 20, 2005 8.581 8.588 8.519 8.555 214,865 -0.01(-0.08%)
Apr 19, 2005 8.555 8.604 8.535 8.562 187,209 +0.01(+0.12%)
Apr 18, 2005 8.341 8.588 8.341 8.552 552,207 +0.24(+2.93%)
Apr 15, 2005 8.295 8.387 8.249 8.308 159,249 +0.01(+0.12%)
Apr 14, 2005 8.341 8.391 8.292 8.298 227,630 -0.09(-1.10%)
Apr 13, 2005 8.391 8.407 8.223 8.391 128,250 +0.00(+0.04%)
Apr 12, 2005 8.302 8.391 8.262 8.387 51,968 +0.10(+1.15%)
Apr 11, 2005 8.308 8.387 8.266 8.292 88,438 -0.01(-0.16%)
Apr 08, 2005 8.391 8.391 8.298 8.305 50,449 -0.07(-0.83%)
Apr 07, 2005 8.391 8.391 8.348 8.374 93,908 -0.02(-0.20%)
Apr 06, 2005 8.391 8.456 8.364 8.391 643,685 +0.05(+0.59%)
Apr 05, 2005 8.177 8.368 8.157 8.341 85,095 +0.17(+2.09%)
Apr 04, 2005 8.127 8.213 8.048 8.170 49,537 +0.04(+0.53%)
Apr 01, 2005 8.127 8.243 8.032 8.127 157,426 -0.02(-0.20%)
Mar 31, 2005 8.025 8.144 7.996 8.144 90,565 +0.12(+1.52%)
Mar 30, 2005 7.963 8.094 7.956 8.022 137,064 +0.11(+1.37%)
Mar 29, 2005 7.940 7.989 7.864 7.913 266,226 -0.03(-0.33%)
Mar 28, 2005 8.226 8.243 7.772 7.940 267,138 -0.29(-3.48%)
Mar 24, 2005 8.193 8.312 8.193 8.226 135,848 +0.00(+0.04%)
Mar 23, 2005 8.473 8.473 8.223 8.223 168,367 -0.27(-3.21%)
Mar 22, 2005 8.407 8.555 8.407 8.496 306,343 +0.06(+0.70%)
Mar 21, 2005 8.437 8.502 8.427 8.437 53,184 -0.01(-0.16%)
Mar 18, 2005 8.539 8.539 8.430 8.450 134,632 -0.04(-0.47%)
Mar 17, 2005 8.483 8.555 8.473 8.489 103,330 +0.01(+0.08%)
Mar 16, 2005 8.496 8.588 8.456 8.483 241,306 -0.02(-0.19%)
Mar 15, 2005 8.522 8.542 8.489 8.499 165,935 -0.04(-0.46%)
Mar 14, 2005 8.555 8.562 8.522 8.539 502,974 -0.04(-0.50%)
Mar 11, 2005 8.677 8.677 8.423 8.581 126,731 -0.10(-1.10%)
Mar 10, 2005 8.749 8.756 8.654 8.677 98,467 -0.05(-0.60%)
Mar 09, 2005 8.736 8.782 8.631 8.729 105,761 -0.02(-0.19%)
Mar 08, 2005 8.782 8.815 8.706 8.746 113,966 -0.01(-0.15%)
Mar 07, 2005 8.802 8.845 8.759 8.759 214,865 -0.04(-0.41%)
Mar 04, 2005 8.851 8.884 8.756 8.795 170,494 -0.02(-0.26%)
Mar 03, 2005 8.621 8.818 8.572 8.818 125,515 +0.24(+2.80%)
Mar 02, 2005 8.456 8.614 8.391 8.578 273,824 +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.