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

Arbor Realty Trust (NY: ABR )

13.88 +0.07 (+0.51%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 17, 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 (%)
Jan 31, 2007 10.17 10.27 10.15 10.19 259,232 +0.04(+0.38%)
Jan 30, 2007 10.07 10.15 10.05 10.15 141,513 +0.08(+0.83%)
Jan 29, 2007 9.994 10.07 9.959 10.07 325,292 +0.11(+1.09%)
Jan 26, 2007 9.965 9.997 9.857 9.962 309,951 -0.00(-0.03%)
Jan 25, 2007 10.03 10.07 9.870 9.965 314,334 +0.00(+0.00%)
Jan 24, 2007 10.04 10.05 9.908 9.965 298,993 -0.04(-0.41%)
Jan 23, 2007 9.914 10.07 9.902 10.01 246,709 +0.09(+0.93%)
Jan 22, 2007 9.924 9.972 9.847 9.914 371,942 -0.04(-0.39%)
Jan 19, 2007 9.707 9.978 9.643 9.953 316,213 +0.21(+2.20%)
Jan 18, 2007 9.755 9.771 9.563 9.739 1,472,114 -0.01(-0.10%)
Jan 17, 2007 9.646 9.764 9.608 9.748 175,013 +0.04(+0.46%)
Jan 16, 2007 9.713 9.790 9.630 9.704 147,461 -0.01(-0.10%)
Jan 12, 2007 9.758 9.758 9.694 9.713 141,513 -0.03(-0.30%)
Jan 11, 2007 9.608 9.806 9.589 9.742 226,045 +0.18(+1.84%)
Jan 10, 2007 9.502 9.630 9.470 9.566 2,152,755 +0.00(+0.03%)
Jan 09, 2007 9.589 9.636 9.403 9.563 180,335 +0.01(+0.10%)
Jan 08, 2007 9.442 9.575 9.375 9.553 112,083 +0.11(+1.18%)
Jan 05, 2007 9.598 9.598 9.359 9.442 283,652 -0.20(-2.09%)
Jan 04, 2007 9.582 9.643 9.470 9.643 242,325 +0.10(+1.00%)
Jan 03, 2007 9.678 9.742 9.445 9.547 205,382 -0.06(-0.66%)
Dec 29, 2006 9.582 9.764 9.566 9.611 335,311 +0.04(+0.47%)
Dec 28, 2006 9.505 9.617 9.451 9.566 393,231 +0.07(+0.74%)
Dec 27, 2006 9.448 9.496 9.403 9.496 600,492 +0.04(+0.41%)
Dec 26, 2006 9.240 9.499 9.240 9.458 169,064 +0.22(+2.35%)
Dec 22, 2006 9.263 9.276 9.154 9.240 371,002 -0.04(-0.41%)
Dec 21, 2006 9.375 9.445 9.263 9.279 132,747 -0.06(-0.68%)
Dec 20, 2006 9.355 9.375 9.263 9.343 222,914 +0.02(+0.24%)
Dec 19, 2006 9.164 9.349 9.081 9.320 242,325 +0.15(+1.60%)
Dec 18, 2006 8.918 9.180 8.915 9.173 387,596 +0.23(+2.53%)
Dec 15, 2006 9.218 9.237 8.934 8.947 428,296 -0.28(-3.01%)
Dec 14, 2006 9.161 9.307 9.122 9.224 171,882 +0.06(+0.70%)
Dec 13, 2006 9.317 9.343 9.148 9.161 218,844 -0.08(-0.90%)
Dec 12, 2006 9.228 9.253 9.173 9.244 161,863 +0.03(+0.31%)
Dec 11, 2006 9.170 9.256 9.157 9.215 133,373 +0.06(+0.63%)
Dec 08, 2006 9.161 9.272 9.103 9.157 199,433 -0.04(-0.38%)
Dec 07, 2006 9.161 9.263 9.103 9.192 248,900 +0.01(+0.07%)
Dec 06, 2006 9.231 9.301 9.167 9.186 270,503 -0.10(-1.03%)
Dec 05, 2006 9.295 9.451 9.276 9.282 377,577 -0.04(-0.48%)
Dec 04, 2006 9.055 9.375 9.055 9.327 319,031 +0.31(+3.44%)
Dec 01, 2006 8.994 9.039 8.962 9.017 648,707 -0.00(-0.04%)
Nov 30, 2006 9.001 9.081 8.978 9.020 722,281 +0.02(+0.21%)
Nov 29, 2006 9.087 9.103 8.975 9.001 267,998 -0.02(-0.25%)
Nov 28, 2006 9.023 9.062 8.950 9.023 203,190 -0.08(-0.84%)
Nov 27, 2006 9.161 9.170 9.007 9.100 285,844 -0.07(-0.80%)
Nov 24, 2006 8.959 9.176 8.947 9.173 92,359 +0.18(+1.95%)
Nov 22, 2006 9.058 9.058 8.959 8.998 284,592 -0.02(-0.21%)
Nov 21, 2006 9.103 9.103 9.001 9.017 477,763 -0.07(-0.81%)
Nov 20, 2006 9.164 9.189 9.039 9.090 432,053 -0.08(-0.87%)
Nov 17, 2006 9.167 9.170 9.036 9.170 334,685 +0.08(+0.88%)
Nov 16, 2006 9.141 9.208 9.007 9.090 282,087 -0.05(-0.56%)
Nov 15, 2006 9.135 9.168 9.068 9.141 189,728 +0.01(+0.07%)
Nov 14, 2006 9.093 9.135 9.014 9.135 176,891 +0.06(+0.70%)
Nov 13, 2006 8.943 9.116 8.927 9.071 283,652 +0.13(+1.43%)
Nov 10, 2006 8.758 8.943 8.758 8.943 151,531 +0.17(+1.93%)
Nov 09, 2006 8.915 8.937 8.739 8.774 278,956 -0.16(-1.82%)
Nov 08, 2006 8.876 8.947 8.720 8.937 510,324 +0.03(+0.29%)
Nov 07, 2006 8.739 8.985 8.739 8.911 606,754 +0.22(+2.54%)
Nov 06, 2006 8.800 8.806 8.685 8.691 315,900 -0.30(-3.30%)
Nov 03, 2006 9.087 9.087 8.905 8.988 384,465 -0.05(-0.57%)
Nov 02, 2006 8.950 9.039 8.905 9.039 340,007 +0.10(+1.14%)
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.