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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Streaming Delayed Price Updated: 12:42 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 (%)
Dec 31, 2007 5.225 5.225 5.101 5.136 1,451,025 -0.11(-2.01%)
Dec 28, 2007 5.500 5.516 5.213 5.241 913,518 -0.14(-2.61%)
Dec 27, 2007 5.634 5.681 5.324 5.382 1,071,171 -0.32(-5.65%)
Dec 26, 2007 5.646 5.783 5.516 5.704 751,829 -0.03(-0.45%)
Dec 24, 2007 5.503 5.739 5.498 5.729 294,835 +0.25(+4.54%)
Dec 21, 2007 5.496 5.496 5.302 5.481 1,455,357 +0.08(+1.42%)
Dec 20, 2007 5.445 5.445 5.254 5.404 1,293,458 +0.00(+0.06%)
Dec 19, 2007 5.420 5.420 5.308 5.401 477,394 -0.02(-0.35%)
Dec 18, 2007 5.324 5.430 5.261 5.420 663,065 +0.17(+3.28%)
Dec 17, 2007 5.573 5.573 5.235 5.248 886,074 -0.27(-4.97%)
Dec 14, 2007 5.694 5.755 5.487 5.522 430,647 -0.20(-3.56%)
Dec 13, 2007 5.681 5.739 5.500 5.726 663,693 -0.02(-0.28%)
Dec 12, 2007 5.777 5.930 5.595 5.742 1,432,460 -0.03(-0.44%)
Dec 11, 2007 6.077 6.077 5.720 5.767 864,228 -0.21(-3.47%)
Dec 10, 2007 5.767 6.121 5.691 5.975 914,930 +0.31(+5.52%)
Dec 07, 2007 5.678 5.774 5.659 5.662 769,400 -0.01(-0.11%)
Dec 06, 2007 5.528 5.752 5.455 5.669 1,052,624 +0.16(+2.89%)
Dec 05, 2007 5.458 5.579 5.394 5.509 664,006 +0.12(+2.25%)
Dec 04, 2007 5.490 5.579 5.388 5.388 750,575 -0.13(-2.43%)
Dec 03, 2007 5.436 5.653 5.436 5.522 749,634 +0.07(+1.29%)
Nov 30, 2007 5.614 5.634 5.423 5.452 691,294 -0.03(-0.58%)
Nov 29, 2007 5.308 5.484 5.245 5.484 722,572 +0.17(+3.18%)
Nov 28, 2007 5.331 5.465 5.206 5.315 1,970,475 +0.13(+2.58%)
Nov 27, 2007 5.391 5.484 5.108 5.181 1,069,593 -0.18(-3.39%)
Nov 26, 2007 5.551 5.579 5.296 5.363 642,718 -0.10(-1.81%)
Nov 23, 2007 5.267 5.506 5.222 5.461 379,569 +0.25(+4.71%)
Nov 21, 2007 5.286 5.334 5.159 5.216 797,623 -0.18(-3.31%)
Nov 20, 2007 5.595 5.614 5.292 5.394 664,006 -0.13(-2.37%)
Nov 19, 2007 5.589 5.602 5.423 5.525 667,770 -0.06(-1.08%)
Nov 16, 2007 5.627 5.720 5.420 5.586 823,656 -0.04(-0.79%)
Nov 15, 2007 5.646 5.783 5.595 5.630 1,098,104 -0.08(-1.40%)
Nov 14, 2007 5.911 5.940 5.621 5.710 1,365,338 -0.21(-3.61%)
Nov 13, 2007 5.930 5.968 5.611 5.924 1,348,714 -0.02(-0.38%)
Nov 12, 2007 5.758 6.070 5.758 5.946 1,462,884 +0.26(+4.60%)
Nov 09, 2007 5.532 5.876 5.388 5.685 2,490,417 +0.34(+6.38%)
Nov 08, 2007 5.398 5.449 5.181 5.343 1,736,974 +0.08(+1.51%)
Nov 07, 2007 5.659 5.659 5.264 5.264 1,105,553 -0.43(-7.51%)
Nov 06, 2007 5.324 5.854 5.267 5.691 1,462,884 +0.47(+9.04%)
Nov 05, 2007 5.210 5.398 5.165 5.219 1,714,984 -0.07(-1.27%)
Nov 02, 2007 5.834 5.850 5.273 5.286 2,083,293 -0.49(-8.45%)
Nov 01, 2007 5.936 5.972 5.739 5.774 1,073,012 -0.25(-4.08%)
Oct 31, 2007 5.854 6.019 5.767 6.019 799,505 +0.20(+3.40%)
Oct 30, 2007 5.978 5.987 5.790 5.822 693,803 -0.16(-2.61%)
Oct 29, 2007 5.997 6.115 5.898 5.978 1,041,960 +0.01(+0.11%)
Oct 26, 2007 5.994 6.074 5.898 5.972 765,003 +0.11(+1.85%)
Oct 25, 2007 5.850 5.959 5.755 5.863 1,188,437 +0.05(+0.82%)
Oct 24, 2007 5.924 5.962 5.739 5.815 642,991 -0.10(-1.72%)
Oct 23, 2007 6.026 6.118 5.857 5.917 652,087 -0.06(-1.01%)
Oct 22, 2007 5.729 6.038 5.678 5.978 502,474 +0.22(+3.82%)
Oct 19, 2007 5.771 5.834 5.701 5.758 1,407,054 -0.02(-0.39%)
Oct 18, 2007 5.841 5.844 5.739 5.780 906,461 -0.13(-2.21%)
Oct 17, 2007 5.946 6.061 5.771 5.911 486,791 +0.01(+0.22%)
Oct 16, 2007 5.921 5.997 5.739 5.898 948,804 -0.04(-0.59%)
Oct 15, 2007 6.102 6.147 5.898 5.933 887,015 -0.15(-2.46%)
Oct 12, 2007 6.300 6.343 6.019 6.083 1,009,653 -0.22(-3.44%)
Oct 11, 2007 6.408 6.494 6.278 6.300 680,630 -0.10(-1.54%)
Oct 10, 2007 6.345 6.514 6.345 6.399 489,301 +0.05(+0.85%)
Oct 09, 2007 6.392 6.463 6.236 6.345 1,164,285 -0.07(-1.14%)
Oct 08, 2007 6.520 6.590 6.370 6.418 307,381 -0.05(-0.79%)
Oct 05, 2007 6.689 6.734 6.367 6.469 620,722 -0.08(-1.17%)
Oct 04, 2007 6.647 6.676 6.523 6.545 627,309 -0.07(-1.01%)
Oct 03, 2007 6.577 6.689 6.498 6.612 494,319 +0.03(+0.48%)
Oct 02, 2007 6.437 6.778 6.437 6.580 506,552 +0.18(+2.84%)
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.