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 +0.06 (+0.47%)
Streaming Delayed Price Updated: 2:26 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 (%)
Sep 28, 2007 6.262 6.278 6.007 6.023 392,381 -0.19(-3.13%)
Sep 27, 2007 6.198 6.309 6.198 6.217 562,696 +0.07(+1.09%)
Sep 26, 2007 6.214 6.236 6.032 6.150 494,005 +0.01(+0.16%)
Sep 25, 2007 6.217 6.227 6.096 6.141 345,019 -0.14(-2.18%)
Sep 24, 2007 6.392 6.408 6.204 6.278 617,272 -0.10(-1.55%)
Sep 21, 2007 6.549 6.584 6.361 6.376 735,206 -0.19(-2.91%)
Sep 20, 2007 6.832 6.887 6.485 6.568 489,301 -0.24(-3.56%)
Sep 19, 2007 6.641 7.005 6.606 6.810 1,215,411 +0.26(+4.04%)
Sep 18, 2007 6.278 6.613 6.092 6.545 952,255 +0.33(+5.23%)
Sep 17, 2007 6.361 6.361 6.070 6.220 616,331 -0.13(-2.11%)
Sep 14, 2007 6.115 6.364 5.611 6.354 612,880 +0.24(+3.91%)
Sep 13, 2007 6.019 6.211 5.984 6.115 276,956 +0.13(+2.18%)
Sep 12, 2007 5.933 6.112 5.933 5.984 325,259 +0.01(+0.11%)
Sep 11, 2007 5.783 5.991 5.745 5.978 735,519 +0.19(+3.36%)
Sep 10, 2007 5.975 6.038 5.742 5.783 577,438 -0.18(-3.05%)
Sep 07, 2007 6.061 6.067 5.799 5.965 656,478 -0.15(-2.40%)
Sep 06, 2007 6.262 6.265 6.090 6.112 483,027 -0.15(-2.39%)
Sep 05, 2007 6.491 6.510 6.249 6.262 788,841 -0.24(-3.63%)
Sep 04, 2007 6.412 6.596 6.361 6.498 526,625 +0.11(+1.80%)
Aug 31, 2007 6.239 6.399 6.160 6.383 837,457 +0.31(+5.09%)
Aug 30, 2007 6.045 6.090 5.959 6.074 733,951 +0.03(+0.47%)
Aug 29, 2007 5.978 6.105 5.901 6.045 597,511 +0.11(+1.88%)
Aug 28, 2007 6.182 6.211 5.930 5.933 297,971 -0.28(-4.47%)
Aug 27, 2007 6.217 6.217 6.118 6.211 518,470 -0.03(-0.41%)
Aug 24, 2007 6.370 6.370 6.115 6.236 897,679 -0.11(-1.81%)
Aug 23, 2007 6.463 6.533 6.322 6.351 782,568 +0.05(+0.81%)
Aug 22, 2007 6.054 6.501 6.016 6.300 1,555,726 +0.32(+5.39%)
Aug 21, 2007 6.137 6.137 5.940 5.978 968,251 -0.11(-1.88%)
Aug 20, 2007 6.061 6.265 6.061 6.093 784,136 +0.01(+0.21%)
Aug 17, 2007 6.102 6.727 5.930 6.080 1,854,011 +0.22(+3.75%)
Aug 16, 2007 5.213 5.876 5.117 5.860 3,743,780 +0.49(+9.08%)
Aug 15, 2007 5.034 5.570 4.435 5.372 4,247,509 -0.19(-3.38%)
Aug 14, 2007 5.819 5.876 5.503 5.560 1,513,696 -0.25(-4.23%)
Aug 13, 2007 5.694 5.959 5.662 5.806 1,500,836 -0.08(-1.41%)
Aug 10, 2007 6.144 6.437 5.816 5.889 1,839,270 -0.21(-3.40%)
Aug 09, 2007 6.332 6.536 5.949 6.096 2,043,459 -0.24(-3.73%)
Aug 08, 2007 6.137 7.040 5.825 6.332 2,473,793 +0.33(+5.47%)
Aug 07, 2007 6.121 6.227 5.962 6.003 1,266,850 -0.12(-1.93%)
Aug 06, 2007 6.160 6.185 5.659 6.121 2,041,577 +0.08(+1.27%)
Aug 03, 2007 6.233 6.396 6.042 6.045 2,440,546 -0.27(-4.34%)
Aug 02, 2007 5.905 6.351 5.905 6.319 1,939,012 +0.41(+7.02%)
Aug 01, 2007 6.137 6.201 5.343 5.905 4,364,189 -0.39(-6.23%)
Jul 31, 2007 6.775 6.906 6.297 6.297 1,832,997 -0.40(-5.95%)
Jul 30, 2007 6.957 6.957 6.549 6.695 1,252,108 -0.24(-3.49%)
Jul 27, 2007 7.030 7.221 6.915 6.938 807,660 -0.10(-1.45%)
Jul 26, 2007 7.196 7.205 6.874 7.040 1,355,614 -0.17(-2.39%)
Jul 25, 2007 7.429 7.547 7.135 7.212 2,449,641 -0.27(-3.58%)
Jul 24, 2007 7.588 7.703 7.429 7.480 802,328 -0.18(-2.33%)
Jul 23, 2007 7.779 7.862 7.553 7.658 738,970 -0.08(-1.07%)
Jul 20, 2007 7.945 7.945 7.668 7.741 626,681 -0.20(-2.49%)
Jul 19, 2007 7.980 8.022 7.929 7.939 480,518 -0.02(-0.24%)
Jul 18, 2007 7.964 7.974 7.779 7.958 581,829 -0.08(-0.95%)
Jul 17, 2007 8.031 8.152 8.006 8.034 981,111 -0.01(-0.12%)
Jul 16, 2007 8.041 8.162 8.028 8.044 257,196 -0.01(-0.08%)
Jul 13, 2007 8.069 8.092 7.993 8.050 429,079 -0.05(-0.59%)
Jul 12, 2007 8.034 8.187 7.948 8.098 471,109 +0.14(+1.80%)
Jul 11, 2007 8.034 8.069 7.907 7.955 331,846 -0.10(-1.19%)
Jul 10, 2007 8.251 8.270 8.050 8.050 604,725 -0.22(-2.66%)
Jul 09, 2007 8.312 8.391 8.245 8.270 709,800 -0.04(-0.50%)
Jul 06, 2007 8.391 8.391 8.305 8.312 248,100 +0.00(+0.04%)
Jul 05, 2007 8.366 8.404 8.261 8.309 946,609 -0.06(-0.72%)
Jul 03, 2007 8.398 8.398 8.273 8.369 205,443 -0.05(-0.57%)
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.