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

Arbor Realty Trust (NY: ABR )

13.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2008 5.913 5.913 5.627 5.683 344,231 +0.01(+0.17%)
Apr 29, 2008 5.745 5.893 5.623 5.673 300,106 -0.13(-2.27%)
Apr 28, 2008 5.676 5.880 5.676 5.804 487,584 +0.13(+2.20%)
Apr 25, 2008 5.758 5.762 5.643 5.679 288,257 -0.05(-0.80%)
Apr 24, 2008 5.653 5.758 5.551 5.725 231,580 +0.13(+2.23%)
Apr 23, 2008 5.511 5.732 5.505 5.600 223,071 +0.10(+1.73%)
Apr 22, 2008 5.640 5.686 5.449 5.505 427,652 -0.13(-2.22%)
Apr 21, 2008 5.646 5.692 5.594 5.630 378,461 -0.05(-0.81%)
Apr 18, 2008 5.725 5.755 5.643 5.676 239,069 +0.05(+0.82%)
Apr 17, 2008 5.656 5.765 5.525 5.630 398,237 -0.04(-0.70%)
Apr 16, 2008 5.492 5.687 5.472 5.669 384,366 +0.25(+4.61%)
Apr 15, 2008 5.363 5.505 5.281 5.419 477,980 +0.18(+3.39%)
Apr 14, 2008 5.215 5.386 5.215 5.242 438,560 +0.04(+0.70%)
Apr 11, 2008 5.590 5.590 5.186 5.205 561,832 -0.38(-6.89%)
Apr 10, 2008 5.498 5.775 5.446 5.590 553,216 +0.12(+2.16%)
Apr 09, 2008 5.873 5.956 5.446 5.472 578,924 -0.37(-6.36%)
Apr 08, 2008 5.643 5.873 5.643 5.844 407,241 +0.07(+1.20%)
Apr 07, 2008 5.511 5.982 5.429 5.775 1,556,773 +0.36(+6.69%)
Apr 04, 2008 5.406 5.429 5.255 5.413 402,734 +0.11(+2.05%)
Apr 03, 2008 5.347 5.390 5.140 5.304 530,891 -0.11(-1.95%)
Apr 02, 2008 5.159 5.429 5.087 5.409 416,246 +0.22(+4.18%)
Apr 01, 2008 5.100 5.192 5.034 5.192 514,297 +0.23(+4.64%)
Mar 31, 2008 4.985 5.120 4.952 4.962 527,287 +0.00(+0.07%)
Mar 28, 2008 5.097 5.153 4.913 4.959 326,696 -0.16(-3.15%)
Mar 27, 2008 5.120 5.261 5.100 5.120 206,416 -0.05(-0.89%)
Mar 26, 2008 5.330 5.330 5.123 5.166 564,212 -0.20(-3.74%)
Mar 25, 2008 5.495 5.511 5.294 5.367 917,965 -0.11(-1.92%)
Mar 24, 2008 5.577 5.669 5.377 5.472 928,259 -0.04(-0.78%)
Mar 21, 2008 5.347 5.571 5.314 5.515 1,254,487 +0.00(+0.00%)
Mar 20, 2008 5.347 5.571 5.314 5.515 1,254,487 +0.38(+7.44%)
Mar 19, 2008 5.018 5.258 5.018 5.133 740,542 +0.11(+2.23%)
Mar 18, 2008 4.807 5.021 4.807 5.021 1,002,845 +0.34(+7.24%)
Mar 17, 2008 4.807 5.018 4.682 4.682 894,260 -0.26(-5.32%)
Mar 14, 2008 4.952 5.015 4.771 4.946 748,838 +0.04(+0.74%)
Mar 13, 2008 4.886 4.998 4.742 4.909 571,530 -0.06(-1.19%)
Mar 12, 2008 4.791 5.117 4.791 4.969 695,046 +0.21(+4.43%)
Mar 11, 2008 4.771 4.913 4.682 4.758 815,547 +0.14(+3.06%)
Mar 10, 2008 4.541 4.778 4.531 4.616 725,437 +0.08(+1.81%)
Mar 07, 2008 4.557 4.919 4.524 4.534 1,159,074 -0.07(-1.50%)
Mar 06, 2008 4.689 4.873 4.488 4.603 3,659,476 -0.33(-6.67%)
Mar 05, 2008 4.919 5.077 4.801 4.932 1,903,612 -0.07(-1.32%)
Mar 04, 2008 5.215 5.215 4.883 4.998 1,432,555 -0.24(-4.59%)
Mar 03, 2008 5.265 5.298 5.202 5.238 1,538,857 -0.05(-1.00%)
Feb 29, 2008 5.265 5.330 5.263 5.291 609,565 +0.02(+0.44%)
Feb 28, 2008 5.495 5.495 5.265 5.268 462,022 -0.23(-4.13%)
Feb 27, 2008 5.423 5.650 5.423 5.495 473,154 +0.00(+0.00%)
Feb 26, 2008 5.459 5.650 5.330 5.495 975,596 +0.15(+2.77%)
Feb 25, 2008 5.327 5.396 5.235 5.347 741,697 +0.06(+1.06%)
Feb 22, 2008 5.252 5.291 5.169 5.291 1,139,244 +0.04(+0.69%)
Feb 21, 2008 5.367 5.367 5.202 5.255 1,083,142 -0.01(-0.19%)
Feb 20, 2008 5.215 5.275 5.024 5.265 1,506,214 +0.07(+1.27%)
Feb 19, 2008 5.258 5.370 5.166 5.199 1,178,752 -0.03(-0.63%)
Feb 18, 2008 5.159 5.304 5.123 5.232 0 +0.00(+0.00%)
Feb 15, 2008 5.159 5.304 5.123 5.232 1,274,041 +0.05(+0.89%)
Feb 14, 2008 5.429 5.429 5.123 5.186 1,443,222 -0.24(-4.48%)
Feb 13, 2008 5.423 5.630 5.347 5.429 1,379,182 -0.31(-5.39%)
Feb 12, 2008 5.676 5.847 5.600 5.739 1,338,266 +0.16(+2.89%)
Feb 11, 2008 5.712 5.821 5.521 5.577 1,659,167 -0.12(-2.08%)
Feb 08, 2008 5.890 6.064 5.607 5.696 1,766,645 -0.17(-2.97%)
Feb 07, 2008 5.771 5.896 5.663 5.870 1,219,093 +0.10(+1.71%)
Feb 06, 2008 5.982 6.081 5.771 5.771 1,203,922 -0.15(-2.56%)
Feb 05, 2008 6.008 6.170 5.906 5.923 1,389,965 -0.23(-3.69%)
Feb 04, 2008 6.173 6.186 5.969 6.150 1,131,129 +0.03(+0.48%)
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.