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

Arbor Realty Trust (NY: ABR )

13.81 +0.00 (+0.04%)
Streaming Delayed Price Updated: 10:44 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 (%)
Sep 29, 2006 8.209 8.282 8.164 8.164 432,680 -0.03(-0.35%)
Sep 28, 2006 8.285 8.285 8.142 8.193 284,905 -0.08(-0.97%)
Sep 27, 2006 8.138 8.320 8.138 8.273 239,195 +0.11(+1.29%)
Sep 26, 2006 8.250 8.285 8.167 8.167 374,759 -0.07(-0.85%)
Sep 25, 2006 8.218 8.289 8.148 8.237 258,606 +0.02(+0.27%)
Sep 22, 2006 8.209 8.241 8.181 8.215 230,115 -0.02(-0.23%)
Sep 21, 2006 8.225 8.257 8.164 8.234 191,606 +0.01(+0.12%)
Sep 20, 2006 8.221 8.273 8.170 8.225 185,971 +0.05(+0.66%)
Sep 19, 2006 8.225 8.225 8.103 8.170 170,316 -0.07(-0.85%)
Sep 18, 2006 8.228 8.282 8.209 8.241 106,761 -0.02(-0.23%)
Sep 15, 2006 8.209 8.260 8.145 8.260 387,283 +0.05(+0.62%)
Sep 14, 2006 8.218 8.225 8.100 8.209 160,611 +0.01(+0.12%)
Sep 13, 2006 8.180 8.225 8.100 8.199 208,826 +0.04(+0.51%)
Sep 12, 2006 8.049 8.199 8.048 8.158 192,545 +0.13(+1.59%)
Sep 11, 2006 7.966 8.043 7.905 8.030 108,326 +0.06(+0.72%)
Sep 08, 2006 7.912 7.982 7.905 7.972 186,910 +0.05(+0.65%)
Sep 07, 2006 7.969 7.982 7.905 7.921 159,985 -0.05(-0.60%)
Sep 06, 2006 8.017 8.023 7.969 7.969 308,699 -0.11(-1.42%)
Sep 05, 2006 7.988 8.100 7.953 8.084 164,681 +0.08(+1.00%)
Sep 01, 2006 8.049 8.062 7.988 8.004 231,054 -0.03(-0.36%)
Aug 31, 2006 8.062 8.075 8.020 8.033 180,961 -0.03(-0.36%)
Aug 30, 2006 8.020 8.145 7.992 8.062 304,316 +0.05(+0.64%)
Aug 29, 2006 8.059 8.065 7.995 8.011 318,091 +0.03(+0.32%)
Aug 28, 2006 7.947 8.065 7.912 7.985 315,274 +0.00(+0.00%)
Aug 25, 2006 7.992 8.039 7.918 7.985 117,092 -0.01(-0.08%)
Aug 24, 2006 7.880 8.007 7.873 7.992 221,036 +0.10(+1.30%)
Aug 23, 2006 8.071 8.071 7.883 7.889 230,428 -0.18(-2.26%)
Aug 22, 2006 7.953 8.081 7.953 8.071 223,854 +0.07(+0.88%)
Aug 21, 2006 7.908 8.033 7.908 8.001 276,138 -0.04(-0.52%)
Aug 18, 2006 8.036 8.094 7.995 8.043 133,060 +0.04(+0.48%)
Aug 17, 2006 8.036 8.043 7.921 8.004 179,396 -0.03(-0.40%)
Aug 16, 2006 7.985 8.046 7.976 8.036 246,395 +0.10(+1.25%)
Aug 15, 2006 7.873 7.969 7.873 7.937 310,264 +0.15(+1.93%)
Aug 14, 2006 7.857 7.985 7.787 7.787 246,082 -0.01(-0.12%)
Aug 11, 2006 7.880 7.937 7.702 7.797 175,013 -0.11(-1.37%)
Aug 10, 2006 7.825 7.905 7.739 7.905 213,522 +0.04(+0.49%)
Aug 09, 2006 8.049 8.065 7.841 7.867 168,751 -0.14(-1.76%)
Aug 08, 2006 8.167 8.167 8.001 8.007 424,853 -0.17(-2.03%)
Aug 07, 2006 8.193 8.193 8.084 8.174 221,036 -0.00(-0.04%)
Aug 04, 2006 8.129 8.209 8.049 8.177 400,432 +0.17(+2.11%)
Aug 03, 2006 8.049 8.110 7.950 8.007 164,681 -0.26(-3.09%)
Aug 02, 2006 8.257 8.289 8.225 8.263 345,643 +0.05(+0.58%)
Aug 01, 2006 8.161 8.225 8.110 8.215 404,502 -0.02(-0.19%)
Jul 31, 2006 8.129 8.289 8.103 8.231 303,377 +0.08(+0.98%)
Jul 28, 2006 8.113 8.237 8.087 8.151 316,839 +0.09(+1.07%)
Jul 27, 2006 8.004 8.183 7.985 8.065 397,927 +0.06(+0.76%)
Jul 26, 2006 7.905 8.043 7.631 8.004 663,421 -0.21(-2.60%)
Jul 25, 2006 8.170 8.269 8.119 8.218 268,311 +0.04(+0.43%)
Jul 24, 2006 8.148 8.183 8.052 8.183 192,858 +0.09(+1.07%)
Jul 21, 2006 8.244 8.244 8.004 8.097 288,975 -0.13(-1.63%)
Jul 20, 2006 8.289 8.289 8.148 8.231 198,494 -0.06(-0.69%)
Jul 19, 2006 8.145 8.305 8.081 8.289 252,970 +0.11(+1.41%)
Jul 18, 2006 8.113 8.174 7.998 8.174 182,840 +0.09(+1.15%)
Jul 17, 2006 8.078 8.084 7.937 8.081 195,989 +0.08(+1.04%)
Jul 14, 2006 7.992 8.126 7.937 7.998 312,769 +0.01(+0.08%)
Jul 13, 2006 7.982 8.055 7.966 7.992 211,643 +0.01(+0.08%)
Jul 12, 2006 8.043 8.055 7.956 7.985 248,587 -0.04(-0.48%)
Jul 11, 2006 8.027 8.097 7.966 8.023 238,255 -0.01(-0.08%)
Jul 10, 2006 8.001 8.113 8.001 8.030 166,246 +0.00(+0.04%)
Jul 07, 2006 8.113 8.126 7.988 8.027 210,704 -0.08(-0.95%)
Jul 06, 2006 8.062 8.142 8.033 8.103 242,325 +0.06(+0.71%)
Jul 05, 2006 8.110 8.119 7.966 8.046 427,357 +0.02(+0.20%)
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.