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

Arbor Realty Trust (NY: ABR )

13.90 +0.09 (+0.65%)
Streaming Delayed Price Updated: 1:45 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 (%)
Apr 28, 2006 8.097 8.317 8.097 8.273 437,689 +0.13(+1.61%)
Apr 27, 2006 8.017 8.202 7.988 8.142 275,512 -0.13(-1.62%)
Apr 26, 2006 8.343 8.394 8.183 8.276 731,360 -0.04(-0.46%)
Apr 25, 2006 8.400 8.404 8.305 8.314 405,128 +0.00(+0.04%)
Apr 24, 2006 8.448 8.448 8.289 8.311 283,965 +0.01(+0.08%)
Apr 21, 2006 8.257 8.420 8.241 8.305 551,025 +0.15(+1.84%)
Apr 20, 2006 8.266 8.266 8.151 8.154 164,368 -0.09(-1.05%)
Apr 19, 2006 8.167 8.301 8.161 8.241 272,068 +0.08(+0.98%)
Apr 18, 2006 8.062 8.225 8.059 8.161 505,628 +0.12(+1.47%)
Apr 17, 2006 8.180 8.241 7.985 8.043 374,133 -0.14(-1.68%)
Apr 13, 2006 8.298 8.305 8.161 8.180 421,096 -0.12(-1.42%)
Apr 12, 2006 8.298 8.336 8.266 8.298 350,026 +0.00(+0.00%)
Apr 11, 2006 8.368 8.368 8.228 8.298 341,573 -0.05(-0.65%)
Apr 10, 2006 8.320 8.404 8.289 8.352 210,078 +0.03(+0.35%)
Apr 07, 2006 8.503 8.544 8.305 8.324 384,152 -0.17(-1.99%)
Apr 06, 2006 8.512 8.557 8.474 8.493 241,699 -0.01(-0.11%)
Apr 05, 2006 8.618 8.649 8.499 8.503 302,750 -0.06(-0.75%)
Apr 04, 2006 8.624 8.640 8.560 8.566 375,072 -0.04(-0.45%)
Apr 03, 2006 8.624 8.640 8.576 8.605 427,983 -0.02(-0.19%)
Mar 31, 2006 8.688 8.717 8.576 8.621 308,073 -0.04(-0.41%)
Mar 30, 2006 8.688 8.720 8.640 8.656 252,657 +0.04(+0.41%)
Mar 29, 2006 8.646 8.733 8.605 8.621 519,403 +0.00(+0.00%)
Mar 28, 2006 8.656 8.688 8.605 8.621 364,428 -0.03(-0.30%)
Mar 27, 2006 8.688 8.704 8.624 8.646 169,690 -0.01(-0.15%)
Mar 24, 2006 8.720 8.736 8.605 8.659 325,605 -0.03(-0.33%)
Mar 23, 2006 8.624 8.697 8.544 8.688 361,297 +0.19(+2.26%)
Mar 22, 2006 8.455 8.503 8.397 8.496 196,302 +0.03(+0.34%)
Mar 21, 2006 8.544 8.605 8.420 8.467 355,661 -0.10(-1.12%)
Mar 20, 2006 8.531 8.605 8.464 8.563 180,648 +0.02(+0.22%)
Mar 17, 2006 8.602 8.656 8.467 8.544 412,329 -0.04(-0.48%)
Mar 16, 2006 8.544 8.608 8.496 8.586 218,531 +0.04(+0.41%)
Mar 15, 2006 8.480 8.608 8.464 8.550 300,559 +0.03(+0.30%)
Mar 14, 2006 8.471 8.560 8.388 8.525 122,415 +0.01(+0.11%)
Mar 13, 2006 8.560 8.602 8.496 8.515 119,910 -0.01(-0.15%)
Mar 10, 2006 8.560 8.608 8.464 8.528 201,625 -0.05(-0.56%)
Mar 09, 2006 8.515 8.624 8.512 8.576 161,863 +0.06(+0.71%)
Mar 08, 2006 8.413 8.592 8.407 8.515 284,278 +0.10(+1.21%)
Mar 07, 2006 8.512 8.557 8.397 8.413 149,653 -0.08(-0.94%)
Mar 06, 2006 8.209 8.570 8.209 8.493 137,443 +0.07(+0.83%)
Mar 03, 2006 8.544 8.621 8.423 8.423 220,723 -0.13(-1.49%)
Mar 02, 2006 8.720 8.726 8.483 8.550 202,877 -0.17(-1.91%)
Mar 01, 2006 8.391 8.745 8.391 8.717 324,979 +0.31(+3.72%)
Feb 28, 2006 8.464 8.496 8.384 8.404 197,555 -0.06(-0.72%)
Feb 27, 2006 8.464 8.544 8.407 8.464 237,629 +0.02(+0.23%)
Feb 24, 2006 8.541 8.560 8.426 8.445 175,952 -0.13(-1.49%)
Feb 23, 2006 8.602 8.608 8.528 8.573 206,634 +0.00(+0.04%)
Feb 22, 2006 8.608 8.646 8.570 8.570 272,068 -0.04(-0.45%)
Feb 21, 2006 8.637 8.701 8.550 8.608 258,919 +0.00(+0.04%)
Feb 17, 2006 8.649 8.656 8.554 8.605 272,381 -0.04(-0.48%)
Feb 16, 2006 8.496 8.656 8.487 8.646 392,918 +0.19(+2.23%)
Feb 15, 2006 8.464 8.528 8.352 8.458 201,938 +0.03(+0.38%)
Feb 14, 2006 8.320 8.570 8.320 8.426 443,011 +0.12(+1.46%)
Feb 13, 2006 8.151 8.352 8.145 8.305 454,595 +0.16(+1.96%)
Feb 10, 2006 7.988 8.241 7.988 8.145 376,325 +0.16(+1.96%)
Feb 09, 2006 8.065 8.167 7.976 7.988 242,012 -0.06(-0.75%)
Feb 08, 2006 8.046 8.103 7.972 8.049 421,409 +0.04(+0.44%)
Feb 07, 2006 8.068 8.177 7.988 8.014 174,386 -0.08(-1.03%)
Feb 06, 2006 8.001 8.145 7.982 8.097 447,081 +0.13(+1.60%)
Feb 03, 2006 8.027 8.052 7.921 7.969 527,231 -0.12(-1.50%)
Feb 02, 2006 8.336 8.368 7.985 8.091 502,497 -0.25(-2.95%)
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.