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

Arbor Realty Trust (NY: ABR )

13.86 +0.04 (+0.33%)
Streaming Delayed Price Updated: 10:28 AM 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 (%)
Jun 30, 2006 7.937 8.001 7.825 8.001 558,852 +0.10(+1.21%)
Jun 29, 2006 7.784 7.918 7.707 7.905 290,227 +0.15(+1.98%)
Jun 28, 2006 7.669 7.755 7.666 7.752 171,882 +0.07(+0.96%)
Jun 27, 2006 7.889 7.889 7.663 7.678 242,952 -0.17(-2.20%)
Jun 26, 2006 7.793 7.857 7.739 7.851 226,984 +0.09(+1.19%)
Jun 23, 2006 7.669 7.771 7.650 7.758 283,026 +0.10(+1.29%)
Jun 22, 2006 7.595 7.682 7.576 7.659 309,951 +0.06(+0.84%)
Jun 21, 2006 7.538 7.634 7.538 7.595 246,395 +0.05(+0.68%)
Jun 20, 2006 7.554 7.618 7.538 7.544 334,998 -0.01(-0.13%)
Jun 19, 2006 7.602 7.611 7.474 7.554 557,600 -0.05(-0.67%)
Jun 16, 2006 7.777 7.800 7.570 7.605 833,425 -0.16(-2.02%)
Jun 15, 2006 7.586 7.768 7.586 7.762 570,123 +0.18(+2.32%)
Jun 14, 2006 7.522 7.666 7.429 7.586 513,768 +0.06(+0.76%)
Jun 13, 2006 7.650 7.701 7.506 7.528 538,815 -0.14(-1.79%)
Jun 12, 2006 7.659 7.733 7.640 7.666 367,558 -0.00(-0.04%)
Jun 09, 2006 7.809 7.857 7.637 7.669 552,903 -0.11(-1.40%)
Jun 08, 2006 7.688 7.781 7.624 7.777 601,118 +0.06(+0.74%)
Jun 07, 2006 7.854 7.960 7.675 7.720 407,007 -0.10(-1.31%)
Jun 06, 2006 7.841 7.918 7.698 7.822 619,277 -0.02(-0.24%)
Jun 05, 2006 7.857 7.969 7.829 7.841 280,835 -0.02(-0.20%)
Jun 02, 2006 7.841 7.889 7.762 7.857 408,572 +0.05(+0.61%)
Jun 01, 2006 7.845 7.921 7.774 7.809 317,778 -0.00(-0.04%)
May 31, 2006 7.650 7.889 7.650 7.813 537,249 +0.18(+2.30%)
May 30, 2006 7.736 7.736 7.621 7.637 379,769 -0.13(-1.69%)
May 26, 2006 7.793 7.912 7.746 7.768 209,139 -0.01(-0.12%)
May 25, 2006 7.605 7.803 7.589 7.777 278,956 +0.19(+2.48%)
May 24, 2006 7.634 7.666 7.509 7.589 1,923,266 -0.06(-0.75%)
May 23, 2006 7.634 7.704 7.586 7.647 668,118 +0.06(+0.80%)
May 22, 2006 7.640 7.653 7.458 7.586 618,024 -0.05(-0.71%)
May 19, 2006 7.666 7.710 7.602 7.640 404,502 +0.01(+0.08%)
May 18, 2006 7.730 7.816 7.576 7.634 601,744 -0.08(-1.04%)
May 17, 2006 7.726 7.762 7.573 7.714 442,072 -0.08(-0.98%)
May 16, 2006 7.835 7.851 7.726 7.790 778,636 -0.04(-0.45%)
May 15, 2006 7.822 7.841 7.755 7.825 476,198 +0.00(+0.04%)
May 12, 2006 7.829 7.908 7.746 7.822 291,166 -0.02(-0.20%)
May 11, 2006 8.113 8.129 7.838 7.838 477,137 -0.25(-3.04%)
May 10, 2006 7.937 8.132 7.912 8.084 207,260 +0.18(+2.26%)
May 09, 2006 7.928 7.966 7.889 7.905 469,936 +0.03(+0.36%)
May 08, 2006 8.094 8.094 7.832 7.877 532,866 -0.22(-2.68%)
May 05, 2006 8.225 8.305 8.094 8.094 296,489 -0.01(-0.16%)
May 04, 2006 8.017 8.145 8.017 8.106 138,695 +0.12(+1.52%)
May 03, 2006 7.918 8.043 7.905 7.985 190,354 +0.06(+0.81%)
May 02, 2006 8.043 8.106 7.851 7.921 278,017 -0.12(-1.47%)
May 01, 2006 8.228 8.285 8.007 8.039 371,315 -0.23(-2.82%)
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%)
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.