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: 12:12 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 (%)
Feb 28, 2007 9.857 9.870 9.518 9.834 687,842 -0.07(-0.68%)
Feb 27, 2007 9.981 10.03 9.582 9.902 1,074,499 -0.38(-3.70%)
Feb 26, 2007 10.54 10.54 10.01 10.28 1,010,317 -0.29(-2.75%)
Feb 23, 2007 10.67 10.75 10.57 10.57 335,624 -0.21(-1.93%)
Feb 22, 2007 10.68 10.84 10.68 10.78 315,900 -0.03(-0.24%)
Feb 21, 2007 10.90 10.92 10.70 10.81 653,716 -0.06(-0.56%)
Feb 20, 2007 10.86 10.99 10.75 10.87 1,415,446 -0.01(-0.09%)
Feb 16, 2007 10.58 10.99 10.52 10.88 839,687 +0.30(+2.84%)
Feb 15, 2007 10.38 10.72 10.36 10.58 700,991 +0.23(+2.19%)
Feb 14, 2007 10.51 10.56 10.35 10.35 282,400 -0.20(-1.88%)
Feb 13, 2007 10.38 10.55 10.29 10.55 338,442 +0.20(+1.98%)
Feb 12, 2007 10.44 10.44 10.04 10.34 661,543 -0.05(-0.46%)
Feb 09, 2007 10.38 10.63 10.29 10.39 1,394,469 +0.08(+0.81%)
Feb 08, 2007 10.46 10.48 10.10 10.31 669,370 -0.19(-1.77%)
Feb 07, 2007 10.44 10.54 10.26 10.49 504,062 -0.03(-0.30%)
Feb 06, 2007 10.13 10.52 10.12 10.52 1,160,597 +0.41(+4.04%)
Feb 05, 2007 10.11 10.18 10.02 10.12 241,073 -0.04(-0.35%)
Feb 02, 2007 10.19 10.23 10.10 10.15 206,634 -0.02(-0.16%)
Feb 01, 2007 9.969 10.18 9.895 10.17 278,017 -0.03(-0.25%)
Jan 31, 2007 10.17 10.27 10.15 10.19 259,232 +0.04(+0.38%)
Jan 30, 2007 10.07 10.15 10.05 10.15 141,513 +0.08(+0.83%)
Jan 29, 2007 9.994 10.07 9.959 10.07 325,292 +0.11(+1.09%)
Jan 26, 2007 9.965 9.997 9.857 9.962 309,951 -0.00(-0.03%)
Jan 25, 2007 10.03 10.07 9.870 9.965 314,334 +0.00(+0.00%)
Jan 24, 2007 10.04 10.05 9.908 9.965 298,993 -0.04(-0.41%)
Jan 23, 2007 9.914 10.07 9.902 10.01 246,709 +0.09(+0.93%)
Jan 22, 2007 9.924 9.972 9.847 9.914 371,942 -0.04(-0.39%)
Jan 19, 2007 9.707 9.978 9.643 9.953 316,213 +0.21(+2.20%)
Jan 18, 2007 9.755 9.771 9.563 9.739 1,472,114 -0.01(-0.10%)
Jan 17, 2007 9.646 9.764 9.608 9.748 175,013 +0.04(+0.46%)
Jan 16, 2007 9.713 9.790 9.630 9.704 147,461 -0.01(-0.10%)
Jan 12, 2007 9.758 9.758 9.694 9.713 141,513 -0.03(-0.30%)
Jan 11, 2007 9.608 9.806 9.589 9.742 226,045 +0.18(+1.84%)
Jan 10, 2007 9.502 9.630 9.470 9.566 2,152,755 +0.00(+0.03%)
Jan 09, 2007 9.589 9.636 9.403 9.563 180,335 +0.01(+0.10%)
Jan 08, 2007 9.442 9.575 9.375 9.553 112,083 +0.11(+1.18%)
Jan 05, 2007 9.598 9.598 9.359 9.442 283,652 -0.20(-2.09%)
Jan 04, 2007 9.582 9.643 9.470 9.643 242,325 +0.10(+1.00%)
Jan 03, 2007 9.678 9.742 9.445 9.547 205,382 -0.06(-0.66%)
Dec 29, 2006 9.582 9.764 9.566 9.611 335,311 +0.04(+0.47%)
Dec 28, 2006 9.505 9.617 9.451 9.566 393,231 +0.07(+0.74%)
Dec 27, 2006 9.448 9.496 9.403 9.496 600,492 +0.04(+0.41%)
Dec 26, 2006 9.240 9.499 9.240 9.458 169,064 +0.22(+2.35%)
Dec 22, 2006 9.263 9.276 9.154 9.240 371,002 -0.04(-0.41%)
Dec 21, 2006 9.375 9.445 9.263 9.279 132,747 -0.06(-0.68%)
Dec 20, 2006 9.355 9.375 9.263 9.343 222,914 +0.02(+0.24%)
Dec 19, 2006 9.164 9.349 9.081 9.320 242,325 +0.15(+1.60%)
Dec 18, 2006 8.918 9.180 8.915 9.173 387,596 +0.23(+2.53%)
Dec 15, 2006 9.218 9.237 8.934 8.947 428,296 -0.28(-3.01%)
Dec 14, 2006 9.161 9.307 9.122 9.224 171,882 +0.06(+0.70%)
Dec 13, 2006 9.317 9.343 9.148 9.161 218,844 -0.08(-0.90%)
Dec 12, 2006 9.228 9.253 9.173 9.244 161,863 +0.03(+0.31%)
Dec 11, 2006 9.170 9.256 9.157 9.215 133,373 +0.06(+0.63%)
Dec 08, 2006 9.161 9.272 9.103 9.157 199,433 -0.04(-0.38%)
Dec 07, 2006 9.161 9.263 9.103 9.192 248,900 +0.01(+0.07%)
Dec 06, 2006 9.231 9.301 9.167 9.186 270,503 -0.10(-1.03%)
Dec 05, 2006 9.295 9.451 9.276 9.282 377,577 -0.04(-0.48%)
Dec 04, 2006 9.055 9.375 9.055 9.327 319,031 +0.31(+3.44%)
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.