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

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2006 8.039 8.069 7.963 7.981 208,009 -0.06(-0.72%)
Feb 27, 2006 8.039 8.115 7.984 8.039 250,205 +0.02(+0.23%)
Feb 24, 2006 8.112 8.130 8.002 8.021 185,263 -0.12(-1.49%)
Feb 23, 2006 8.169 8.175 8.099 8.142 217,569 +0.00(+0.04%)
Feb 22, 2006 8.175 8.212 8.139 8.139 286,466 -0.04(-0.45%)
Feb 21, 2006 8.203 8.263 8.121 8.175 272,621 +0.00(+0.04%)
Feb 17, 2006 8.215 8.221 8.124 8.172 286,796 -0.04(-0.48%)
Feb 16, 2006 8.069 8.221 8.060 8.212 413,712 +0.18(+2.23%)
Feb 15, 2006 8.039 8.099 7.933 8.033 212,625 +0.03(+0.38%)
Feb 14, 2006 7.902 8.139 7.902 8.002 466,456 +0.12(+1.46%)
Feb 13, 2006 7.742 7.933 7.735 7.887 478,653 +0.15(+1.96%)
Feb 10, 2006 7.587 7.826 7.587 7.735 396,240 +0.15(+1.96%)
Feb 09, 2006 7.660 7.757 7.575 7.587 254,820 -0.06(-0.75%)
Feb 08, 2006 7.641 7.696 7.572 7.644 443,710 +0.03(+0.44%)
Feb 07, 2006 7.663 7.766 7.587 7.611 183,615 -0.08(-1.03%)
Feb 06, 2006 7.599 7.735 7.581 7.690 470,741 +0.12(+1.60%)
Feb 03, 2006 7.623 7.647 7.523 7.569 555,132 -0.12(-1.50%)
Feb 02, 2006 7.917 7.948 7.584 7.684 529,090 -0.23(-2.95%)
Feb 01, 2006 7.978 7.978 7.893 7.917 220,207 -0.05(-0.65%)
Jan 31, 2006 7.969 7.984 7.914 7.969 288,115 +0.00(+0.00%)
Jan 30, 2006 7.978 7.984 7.920 7.969 248,227 +0.01(+0.15%)
Jan 27, 2006 7.960 8.008 7.920 7.957 142,409 -0.00(-0.04%)
Jan 26, 2006 8.063 8.063 7.920 7.960 435,469 -0.10(-1.28%)
Jan 25, 2006 7.954 8.063 7.942 8.063 224,162 +0.07(+0.87%)
Jan 24, 2006 7.987 8.069 7.893 7.993 178,670 +0.01(+0.08%)
Jan 23, 2006 7.927 8.069 7.887 7.987 231,085 +0.06(+0.73%)
Jan 20, 2006 8.075 8.075 7.917 7.930 361,957 -0.09(-1.17%)
Jan 19, 2006 8.060 8.099 7.954 8.024 308,223 -0.12(-1.45%)
Jan 18, 2006 8.066 8.248 8.066 8.142 438,765 +0.06(+0.71%)
Jan 17, 2006 8.221 8.318 7.924 8.084 594,361 -0.12(-1.48%)
Jan 13, 2006 8.266 8.278 8.096 8.206 244,930 +0.02(+0.19%)
Jan 12, 2006 8.312 8.421 8.181 8.190 437,776 -0.08(-0.92%)
Jan 11, 2006 8.327 8.333 8.087 8.266 356,023 -0.06(-0.73%)
Jan 10, 2006 8.151 8.354 8.130 8.327 173,066 +0.12(+1.40%)
Jan 09, 2006 8.057 8.233 8.057 8.212 132,190 +0.15(+1.81%)
Jan 06, 2006 8.084 8.109 7.933 8.066 502,058 +0.01(+0.11%)
Jan 05, 2006 8.057 8.115 7.987 8.057 212,295 +0.01(+0.15%)
Jan 04, 2006 7.993 8.045 7.927 8.045 232,074 +0.03(+0.38%)
Jan 03, 2006 7.911 8.021 7.781 8.015 352,397 +0.15(+1.93%)
Dec 30, 2005 7.735 7.908 7.693 7.863 224,162 +0.09(+1.17%)
Dec 29, 2005 7.796 7.826 7.757 7.772 172,077 -0.05(-0.58%)
Dec 28, 2005 7.826 7.836 7.690 7.817 151,969 -0.03(-0.39%)
Dec 27, 2005 8.024 8.041 7.766 7.848 200,098 -0.19(-2.38%)
Dec 23, 2005 7.948 8.039 7.933 8.039 93,950 +0.05(+0.68%)
Dec 22, 2005 7.887 7.984 7.829 7.984 335,584 +0.12(+1.58%)
Dec 21, 2005 7.978 7.978 7.808 7.860 256,798 -0.02(-0.27%)
Dec 20, 2005 7.690 7.902 7.672 7.881 447,336 +0.19(+2.40%)
Dec 19, 2005 7.654 7.735 7.614 7.696 305,586 +0.04(+0.51%)
Dec 16, 2005 7.757 7.757 7.508 7.657 719,628 -0.09(-1.17%)
Dec 15, 2005 7.933 7.933 7.708 7.748 356,682 -0.21(-2.63%)
Dec 14, 2005 8.039 8.054 7.902 7.957 446,347 -0.08(-1.02%)
Dec 13, 2005 8.042 8.084 7.993 8.039 226,140 -0.03(-0.34%)
Dec 12, 2005 8.115 8.121 7.978 8.066 155,925 -0.03(-0.34%)
Dec 09, 2005 8.084 8.160 8.066 8.093 340,859 +0.02(+0.30%)
Dec 08, 2005 8.115 8.142 8.039 8.069 267,676 -0.02(-0.26%)
Dec 07, 2005 8.172 8.203 8.051 8.090 227,788 -0.08(-1.00%)
Dec 06, 2005 8.224 8.245 8.151 8.172 141,090 -0.04(-0.52%)
Dec 05, 2005 8.206 8.224 8.145 8.215 150,650 -0.03(-0.37%)
Dec 02, 2005 8.212 8.294 8.069 8.245 371,846 +0.03(+0.41%)
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.