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

Arbor Realty Trust (NY: ABR )

13.85 +0.04 (+0.29%)
Streaming Delayed Price Updated: 11:20 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 (%)
Dec 30, 2005 8.130 8.312 8.085 8.264 213,285 +0.10(+1.17%)
Dec 29, 2005 8.194 8.226 8.152 8.168 163,727 -0.05(-0.58%)
Dec 28, 2005 8.226 8.235 8.082 8.216 144,594 -0.03(-0.39%)
Dec 27, 2005 8.433 8.451 8.162 8.248 190,388 -0.20(-2.38%)
Dec 23, 2005 8.353 8.449 8.337 8.449 89,391 +0.06(+0.68%)
Dec 22, 2005 8.289 8.391 8.229 8.391 319,300 +0.13(+1.58%)
Dec 21, 2005 8.385 8.385 8.206 8.261 244,336 -0.02(-0.27%)
Dec 20, 2005 8.082 8.305 8.063 8.283 425,629 +0.19(+2.40%)
Dec 19, 2005 8.044 8.130 8.002 8.089 290,757 +0.04(+0.52%)
Dec 16, 2005 8.152 8.152 7.891 8.047 684,707 -0.10(-1.17%)
Dec 15, 2005 8.337 8.337 8.101 8.143 339,374 -0.22(-2.63%)
Dec 14, 2005 8.449 8.465 8.305 8.363 424,688 -0.09(-1.02%)
Dec 13, 2005 8.452 8.497 8.401 8.449 215,167 -0.03(-0.34%)
Dec 12, 2005 8.528 8.535 8.385 8.477 148,358 -0.03(-0.34%)
Dec 09, 2005 8.497 8.576 8.477 8.506 324,318 +0.03(+0.30%)
Dec 08, 2005 8.528 8.557 8.449 8.481 254,687 -0.02(-0.26%)
Dec 07, 2005 8.589 8.621 8.462 8.503 216,735 -0.09(-1.00%)
Dec 06, 2005 8.643 8.666 8.567 8.589 134,244 -0.04(-0.52%)
Dec 05, 2005 8.624 8.643 8.560 8.634 143,340 -0.03(-0.37%)
Dec 02, 2005 8.631 8.717 8.481 8.666 353,802 +0.04(+0.41%)
Dec 01, 2005 8.602 8.631 8.551 8.631 369,171 +0.03(+0.33%)
Nov 30, 2005 8.631 8.640 8.551 8.602 130,480 -0.05(-0.55%)
Nov 29, 2005 8.682 8.701 8.631 8.650 119,188 -0.02(-0.26%)
Nov 28, 2005 8.768 8.768 8.659 8.672 153,063 -0.09(-1.02%)
Nov 25, 2005 8.685 8.768 8.627 8.761 47,361 +0.07(+0.84%)
Nov 23, 2005 8.701 8.733 8.605 8.688 174,705 -0.01(-0.15%)
Nov 22, 2005 8.688 8.736 8.618 8.701 241,200 +0.01(+0.15%)
Nov 21, 2005 8.656 8.764 8.624 8.688 156,513 -0.04(-0.44%)
Nov 18, 2005 8.799 8.799 8.688 8.726 177,842 -0.01(-0.11%)
Nov 17, 2005 8.752 8.793 8.682 8.736 146,790 +0.01(+0.15%)
Nov 16, 2005 8.959 8.959 8.560 8.723 342,824 -0.17(-1.94%)
Nov 15, 2005 8.704 8.927 8.615 8.895 267,547 +0.22(+2.57%)
Nov 14, 2005 8.895 8.895 8.608 8.672 200,111 -0.19(-2.12%)
Nov 11, 2005 8.771 8.924 8.672 8.860 280,720 -0.04(-0.39%)
Nov 10, 2005 8.586 8.956 8.487 8.895 342,824 +0.31(+3.60%)
Nov 09, 2005 8.465 8.634 8.340 8.586 485,223 +0.13(+1.58%)
Nov 08, 2005 8.018 8.528 8.018 8.452 655,851 +0.39(+4.78%)
Nov 07, 2005 8.289 8.289 7.827 8.066 1,953,754 -0.67(-7.66%)
Nov 04, 2005 8.764 8.831 8.608 8.736 185,997 -0.03(-0.33%)
Nov 03, 2005 8.748 8.809 8.672 8.764 175,019 +0.05(+0.55%)
Nov 02, 2005 8.481 8.717 8.385 8.717 227,399 +0.25(+2.98%)
Nov 01, 2005 8.411 8.564 8.296 8.465 270,683 +0.06(+0.72%)
Oct 31, 2005 8.449 8.586 8.388 8.404 300,481 -0.03(-0.34%)
Oct 28, 2005 8.570 8.573 8.414 8.433 343,138 -0.13(-1.49%)
Oct 27, 2005 8.761 8.764 8.560 8.560 116,679 -0.20(-2.29%)
Oct 26, 2005 8.844 8.844 8.704 8.761 295,148 -0.10(-1.15%)
Oct 25, 2005 8.768 8.866 8.608 8.863 260,333 -0.05(-0.54%)
Oct 24, 2005 8.895 8.949 8.838 8.911 527,566 +0.14(+1.64%)
Oct 21, 2005 8.564 8.831 8.564 8.768 334,983 +0.17(+1.97%)
Oct 20, 2005 8.841 8.879 8.538 8.599 315,536 -0.23(-2.57%)
Oct 19, 2005 8.748 8.841 8.646 8.825 602,844 +0.08(+0.87%)
Oct 18, 2005 8.924 8.946 8.713 8.748 555,168 -0.17(-1.89%)
Oct 17, 2005 8.879 8.959 8.825 8.917 447,898 +0.03(+0.29%)
Oct 14, 2005 8.720 8.914 8.659 8.892 394,891 +0.25(+2.92%)
Oct 13, 2005 8.748 8.777 8.532 8.640 397,086 -0.11(-1.24%)
Oct 12, 2005 8.895 8.984 8.666 8.748 422,179 -0.18(-2.04%)
Oct 11, 2005 9.179 9.224 8.927 8.930 400,536 -0.25(-2.71%)
Oct 10, 2005 9.275 9.357 9.128 9.179 840,907 -0.13(-1.37%)
Oct 07, 2005 9.208 9.380 9.182 9.306 207,639 +0.10(+1.07%)
Oct 06, 2005 9.198 9.278 9.118 9.208 467,658 +0.01(+0.10%)
Oct 05, 2005 9.166 9.198 9.007 9.198 257,510 -0.02(-0.21%)
Oct 04, 2005 9.144 9.278 9.064 9.217 603,784 +0.07(+0.80%)
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.