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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 28, 2004 6.046 6.101 5.989 6.056 61,051 -0.01(-0.11%)
May 27, 2004 6.050 6.069 6.037 6.062 140,574 +0.01(+0.16%)
May 26, 2004 6.021 6.065 6.011 6.053 15,341 +0.05(+0.80%)
May 25, 2004 5.979 6.005 5.957 6.005 21,915 +0.04(+0.64%)
May 24, 2004 6.053 6.069 5.877 5.966 55,728 -0.09(-1.53%)
May 21, 2004 6.069 6.129 6.053 6.059 102,691 +0.00(+0.00%)
May 20, 2004 6.078 6.126 6.037 6.059 96,742 -0.02(-0.26%)
May 19, 2004 6.062 6.097 6.050 6.075 63,868 -0.02(-0.31%)
May 18, 2004 6.094 6.126 6.053 6.094 81,088 +0.03(+0.42%)
May 17, 2004 6.180 6.180 6.021 6.069 123,980 -0.12(-2.01%)
May 14, 2004 6.165 6.196 6.149 6.193 29,116 +0.04(+0.67%)
May 13, 2004 6.149 6.187 6.139 6.152 118,032 +0.02(+0.31%)
May 12, 2004 6.133 6.184 6.117 6.133 84,219 +0.06(+0.95%)
May 11, 2004 6.133 6.133 6.072 6.075 89,541 -0.06(-1.04%)
May 10, 2004 6.117 6.139 6.005 6.139 235,751 -0.03(-0.41%)
May 07, 2004 6.324 6.324 6.158 6.165 97,994 -0.22(-3.50%)
May 06, 2004 6.260 6.391 6.228 6.388 260,484 +0.13(+2.09%)
May 05, 2004 6.187 6.257 6.180 6.257 30,995 +0.06(+0.98%)
May 04, 2004 6.228 6.260 6.165 6.196 190,354 -0.03(-0.41%)
May 03, 2004 6.212 6.228 6.180 6.222 41,326 +0.01(+0.15%)
Apr 30, 2004 6.244 6.244 6.184 6.212 247,648 -0.04(-0.66%)
Apr 29, 2004 6.260 6.267 6.196 6.254 104,569 +0.01(+0.15%)
Apr 28, 2004 6.324 6.334 6.244 6.244 48,527 -0.06(-1.01%)
Apr 27, 2004 6.212 6.372 6.196 6.308 56,354 +0.08(+1.28%)
Apr 26, 2004 6.228 6.244 6.212 6.228 36,630 +0.00(+0.00%)
Apr 23, 2004 6.232 6.235 6.228 6.228 23,794 -0.02(-0.26%)
Apr 22, 2004 6.165 6.244 6.149 6.244 35,065 +0.08(+1.30%)
Apr 21, 2004 6.276 6.276 6.069 6.165 375,699 -0.13(-2.03%)
Apr 20, 2004 6.228 6.315 6.228 6.292 41,953 +0.06(+0.97%)
Apr 19, 2004 6.228 6.254 6.228 6.232 51,032 +0.00(+0.05%)
Apr 16, 2004 6.260 6.260 6.228 6.228 105,195 -0.03(-0.51%)
Apr 15, 2004 6.206 6.273 6.206 6.260 71,069 +0.05(+0.87%)
Apr 14, 2004 6.196 6.222 6.196 6.206 450,525 -0.03(-0.41%)
Apr 13, 2004 6.232 6.244 6.180 6.232 710,071 -0.00(-0.05%)
Apr 12, 2004 6.532 6.532 6.203 6.235 2,670,281 -0.29(-4.45%)
Apr 08, 2004 6.548 6.548 6.503 6.525 943,004 -0.02(-0.34%)
Apr 07, 2004 6.404 6.580 6.404 6.548 11,607,536 +6.00(+1105.88%)
Apr 05, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Apr 02, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Apr 01, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 31, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 30, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 29, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 26, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 25, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 24, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 23, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 22, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 19, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 18, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 17, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 16, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 15, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 12, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 11, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 10, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 09, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 08, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 05, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 04, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 03, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
Mar 02, 2004 0.5430 0.5430 0.5430 0.5430 0 +0.00(+0.00%)
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.