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: 3:47 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 (%)
Nov 30, 2006 9.001 9.081 8.978 9.020 722,281 +0.02(+0.21%)
Nov 29, 2006 9.087 9.103 8.975 9.001 267,998 -0.02(-0.25%)
Nov 28, 2006 9.023 9.062 8.950 9.023 203,190 -0.08(-0.84%)
Nov 27, 2006 9.161 9.170 9.007 9.100 285,844 -0.07(-0.80%)
Nov 24, 2006 8.959 9.176 8.947 9.173 92,359 +0.18(+1.95%)
Nov 22, 2006 9.058 9.058 8.959 8.998 284,592 -0.02(-0.21%)
Nov 21, 2006 9.103 9.103 9.001 9.017 477,763 -0.07(-0.81%)
Nov 20, 2006 9.164 9.189 9.039 9.090 432,053 -0.08(-0.87%)
Nov 17, 2006 9.167 9.170 9.036 9.170 334,685 +0.08(+0.88%)
Nov 16, 2006 9.141 9.208 9.007 9.090 282,087 -0.05(-0.56%)
Nov 15, 2006 9.135 9.168 9.068 9.141 189,728 +0.01(+0.07%)
Nov 14, 2006 9.093 9.135 9.014 9.135 176,891 +0.06(+0.70%)
Nov 13, 2006 8.943 9.116 8.927 9.071 283,652 +0.13(+1.43%)
Nov 10, 2006 8.758 8.943 8.758 8.943 151,531 +0.17(+1.93%)
Nov 09, 2006 8.915 8.937 8.739 8.774 278,956 -0.16(-1.82%)
Nov 08, 2006 8.876 8.947 8.720 8.937 510,324 +0.03(+0.29%)
Nov 07, 2006 8.739 8.985 8.739 8.911 606,754 +0.22(+2.54%)
Nov 06, 2006 8.800 8.806 8.685 8.691 315,900 -0.30(-3.30%)
Nov 03, 2006 9.087 9.087 8.905 8.988 384,465 -0.05(-0.57%)
Nov 02, 2006 8.950 9.039 8.905 9.039 340,007 +0.10(+1.14%)
Nov 01, 2006 8.895 9.058 8.863 8.937 653,716 +0.06(+0.65%)
Oct 31, 2006 8.991 8.991 8.835 8.879 187,536 -0.03(-0.36%)
Oct 30, 2006 8.879 8.953 8.879 8.911 121,789 +0.06(+0.69%)
Oct 27, 2006 8.905 8.943 8.828 8.851 110,518 -0.05(-0.61%)
Oct 26, 2006 8.943 8.943 8.844 8.905 201,625 -0.01(-0.07%)
Oct 25, 2006 8.748 8.918 8.748 8.911 168,751 +0.16(+1.86%)
Oct 24, 2006 8.704 8.768 8.697 8.748 253,283 +0.04(+0.51%)
Oct 23, 2006 8.697 8.748 8.656 8.704 152,784 -0.02(-0.26%)
Oct 20, 2006 8.624 8.726 8.592 8.726 148,088 +0.14(+1.60%)
Oct 19, 2006 8.649 8.679 8.582 8.589 157,793 -0.09(-1.07%)
Oct 18, 2006 8.640 8.720 8.630 8.681 132,433 +0.07(+0.82%)
Oct 17, 2006 8.624 8.627 8.455 8.611 257,980 -0.07(-0.77%)
Oct 16, 2006 8.656 8.752 8.637 8.678 160,611 +0.05(+0.56%)
Oct 13, 2006 8.550 8.678 8.542 8.630 136,190 +0.06(+0.71%)
Oct 12, 2006 8.519 8.576 8.503 8.570 179,709 +0.09(+1.05%)
Oct 11, 2006 8.464 8.512 8.400 8.480 240,760 +0.01(+0.11%)
Oct 10, 2006 8.464 8.506 8.359 8.471 277,391 +0.01(+0.11%)
Oct 09, 2006 8.279 8.464 8.241 8.461 156,228 +0.16(+1.88%)
Oct 06, 2006 8.317 8.359 8.218 8.305 161,237 -0.01(-0.15%)
Oct 05, 2006 8.285 8.327 8.257 8.317 112,396 +0.04(+0.46%)
Oct 04, 2006 8.081 8.285 8.081 8.279 323,727 +0.17(+2.09%)
Oct 03, 2006 7.921 8.164 7.793 8.110 432,053 +0.09(+1.07%)
Oct 02, 2006 8.164 8.177 8.007 8.023 411,390 -0.14(-1.72%)
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%)
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.