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 (+0.69%)
Streaming Delayed Price Updated: 1:51 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 29, 2005 8.043 8.044 7.797 7.825 177,830 -0.21(-2.58%)
Apr 28, 2005 8.126 8.126 8.033 8.033 119,597 -0.09(-1.14%)
Apr 27, 2005 8.257 8.257 8.094 8.126 133,060 -0.19(-2.30%)
Apr 26, 2005 8.336 8.352 8.295 8.317 347,208 -0.02(-0.23%)
Apr 25, 2005 8.336 8.397 8.305 8.336 139,321 +0.03(+0.38%)
Apr 22, 2005 8.336 8.365 8.260 8.305 156,854 +0.01(+0.08%)
Apr 21, 2005 8.305 8.336 8.225 8.298 187,849 -0.01(-0.08%)
Apr 20, 2005 8.330 8.336 8.269 8.305 221,349 -0.01(-0.08%)
Apr 19, 2005 8.305 8.352 8.285 8.311 192,858 +0.01(+0.12%)
Apr 18, 2005 8.097 8.336 8.097 8.301 568,871 +0.24(+2.93%)
Apr 15, 2005 8.052 8.142 8.007 8.065 164,055 +0.01(+0.12%)
Apr 14, 2005 8.097 8.145 8.049 8.055 234,498 -0.09(-1.10%)
Apr 13, 2005 8.145 8.161 7.982 8.145 132,120 +0.00(+0.04%)
Apr 12, 2005 8.059 8.145 8.020 8.142 53,537 +0.09(+1.15%)
Apr 11, 2005 8.065 8.142 8.024 8.049 91,107 -0.01(-0.16%)
Apr 08, 2005 8.145 8.145 8.055 8.062 51,971 -0.07(-0.83%)
Apr 07, 2005 8.145 8.145 8.103 8.129 96,742 -0.02(-0.20%)
Apr 06, 2005 8.145 8.209 8.119 8.145 663,108 +0.05(+0.59%)
Apr 05, 2005 7.937 8.122 7.918 8.097 87,663 +0.17(+2.09%)
Apr 04, 2005 7.889 7.972 7.813 7.931 51,032 +0.04(+0.53%)
Apr 01, 2005 7.889 8.001 7.797 7.889 162,176 -0.02(-0.20%)
Mar 31, 2005 7.790 7.905 7.762 7.905 93,298 +0.12(+1.52%)
Mar 30, 2005 7.730 7.857 7.723 7.787 141,200 +0.11(+1.37%)
Mar 29, 2005 7.707 7.755 7.634 7.682 274,260 -0.03(-0.33%)
Mar 28, 2005 7.985 8.001 7.544 7.707 275,199 -0.28(-3.48%)
Mar 24, 2005 7.953 8.068 7.953 7.985 139,947 +0.00(+0.04%)
Mar 23, 2005 8.225 8.225 7.982 7.982 173,447 -0.27(-3.21%)
Mar 22, 2005 8.161 8.305 8.161 8.247 315,587 +0.06(+0.70%)
Mar 21, 2005 8.190 8.253 8.180 8.190 54,789 -0.01(-0.16%)
Mar 18, 2005 8.289 8.289 8.183 8.202 138,695 -0.04(-0.47%)
Mar 17, 2005 8.234 8.305 8.225 8.241 106,448 +0.01(+0.08%)
Mar 16, 2005 8.247 8.336 8.209 8.234 248,587 -0.02(-0.19%)
Mar 15, 2005 8.273 8.292 8.241 8.250 170,943 -0.04(-0.46%)
Mar 14, 2005 8.305 8.311 8.273 8.289 518,151 -0.04(-0.50%)
Mar 11, 2005 8.423 8.423 8.177 8.330 130,555 -0.09(-1.10%)
Mar 10, 2005 8.493 8.499 8.400 8.423 101,438 -0.05(-0.60%)
Mar 09, 2005 8.480 8.525 8.378 8.474 108,952 -0.02(-0.19%)
Mar 08, 2005 8.525 8.557 8.451 8.490 117,405 -0.01(-0.15%)
Mar 07, 2005 8.544 8.586 8.503 8.503 221,349 -0.04(-0.41%)
Mar 04, 2005 8.592 8.624 8.499 8.538 175,639 -0.02(-0.26%)
Mar 03, 2005 8.368 8.560 8.320 8.560 129,303 +0.23(+2.80%)
Mar 02, 2005 8.209 8.362 8.145 8.327 282,087 +0.12(+1.44%)
Mar 01, 2005 7.985 8.241 7.985 8.209 302,750 +0.22(+2.80%)
Feb 28, 2005 7.985 8.049 7.947 7.985 192,858 +0.04(+0.52%)
Feb 25, 2005 8.129 8.145 7.915 7.944 176,891 -0.14(-1.70%)
Feb 24, 2005 8.305 8.305 8.065 8.081 208,826 -0.22(-2.65%)
Feb 23, 2005 8.372 8.394 8.285 8.301 179,396 +0.01(+0.12%)
Feb 22, 2005 8.346 8.426 8.247 8.292 250,152 -0.05(-0.65%)
Feb 18, 2005 8.336 8.461 8.273 8.346 520,343 +0.17(+2.03%)
Feb 17, 2005 8.164 8.247 8.145 8.180 123,667 +0.02(+0.27%)
Feb 16, 2005 7.995 8.190 7.992 8.158 110,518 +0.15(+1.87%)
Feb 15, 2005 8.049 8.049 7.985 8.007 146,209 -0.01(-0.12%)
Feb 14, 2005 7.825 8.113 7.825 8.017 291,166 +0.22(+2.87%)
Feb 11, 2005 7.605 7.793 7.538 7.793 300,559 +0.22(+2.87%)
Feb 10, 2005 7.532 7.599 7.522 7.576 103,004 +0.04(+0.59%)
Feb 09, 2005 7.599 7.618 7.522 7.532 128,050 -0.04(-0.55%)
Feb 08, 2005 7.643 7.666 7.570 7.573 121,789 -0.06(-0.84%)
Feb 07, 2005 7.666 7.682 7.602 7.637 355,661 -0.02(-0.21%)
Feb 04, 2005 7.698 7.720 7.650 7.653 154,662 -0.01(-0.17%)
Feb 03, 2005 7.669 7.701 7.634 7.666 247,648 +0.01(+0.08%)
Feb 02, 2005 7.663 7.663 7.538 7.659 154,036 -0.00(-0.04%)
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.