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 (%)
Apr 29, 2005 7.638 7.640 7.405 7.432 187,241 -0.20(-2.58%)
Apr 28, 2005 7.717 7.717 7.629 7.629 125,926 -0.09(-1.14%)
Apr 27, 2005 7.842 7.842 7.687 7.717 140,101 -0.18(-2.30%)
Apr 26, 2005 7.917 7.933 7.878 7.899 365,583 -0.02(-0.23%)
Apr 25, 2005 7.917 7.975 7.887 7.917 146,694 +0.03(+0.38%)
Apr 22, 2005 7.917 7.945 7.845 7.887 165,155 +0.01(+0.08%)
Apr 21, 2005 7.887 7.917 7.811 7.881 197,790 -0.01(-0.08%)
Apr 20, 2005 7.911 7.917 7.854 7.887 233,063 -0.01(-0.08%)
Apr 19, 2005 7.887 7.933 7.869 7.893 203,065 +0.01(+0.12%)
Apr 18, 2005 7.690 7.917 7.690 7.884 598,976 +0.22(+2.93%)
Apr 15, 2005 7.647 7.732 7.605 7.660 172,737 +0.01(+0.12%)
Apr 14, 2005 7.690 7.735 7.644 7.651 246,908 -0.08(-1.10%)
Apr 13, 2005 7.735 7.751 7.581 7.735 139,112 +0.00(+0.04%)
Apr 12, 2005 7.654 7.735 7.617 7.732 56,370 +0.09(+1.15%)
Apr 11, 2005 7.660 7.732 7.621 7.644 95,928 -0.01(-0.16%)
Apr 08, 2005 7.735 7.735 7.651 7.657 54,722 -0.06(-0.83%)
Apr 07, 2005 7.735 7.735 7.696 7.720 101,862 -0.02(-0.20%)
Apr 06, 2005 7.735 7.796 7.711 7.735 698,201 +0.05(+0.59%)
Apr 05, 2005 7.538 7.714 7.520 7.690 92,302 +0.16(+2.09%)
Apr 04, 2005 7.493 7.572 7.420 7.532 53,733 +0.04(+0.53%)
Apr 01, 2005 7.493 7.599 7.405 7.493 170,759 -0.02(-0.20%)
Mar 31, 2005 7.399 7.508 7.371 7.508 98,236 +0.11(+1.52%)
Mar 30, 2005 7.341 7.462 7.335 7.396 148,672 +0.10(+1.37%)
Mar 29, 2005 7.320 7.365 7.250 7.296 288,774 -0.02(-0.33%)
Mar 28, 2005 7.584 7.599 7.165 7.320 289,763 -0.26(-3.48%)
Mar 24, 2005 7.553 7.663 7.553 7.584 147,354 +0.00(+0.04%)
Mar 23, 2005 7.811 7.811 7.581 7.581 182,626 -0.25(-3.21%)
Mar 22, 2005 7.751 7.887 7.751 7.833 332,288 +0.05(+0.70%)
Mar 21, 2005 7.778 7.839 7.769 7.778 57,688 -0.01(-0.16%)
Mar 18, 2005 7.872 7.872 7.772 7.790 146,035 -0.04(-0.47%)
Mar 17, 2005 7.820 7.887 7.811 7.826 112,081 +0.01(+0.08%)
Mar 16, 2005 7.833 7.917 7.796 7.820 261,743 -0.02(-0.19%)
Mar 15, 2005 7.857 7.875 7.826 7.836 179,989 -0.04(-0.46%)
Mar 14, 2005 7.887 7.893 7.857 7.872 545,572 -0.04(-0.50%)
Mar 11, 2005 7.999 7.999 7.766 7.911 137,464 -0.09(-1.10%)
Mar 10, 2005 8.066 8.072 7.978 7.999 106,806 -0.05(-0.60%)
Mar 09, 2005 8.054 8.096 7.957 8.048 114,718 -0.02(-0.19%)
Mar 08, 2005 8.096 8.127 8.027 8.063 123,619 -0.01(-0.15%)
Mar 07, 2005 8.115 8.154 8.075 8.075 233,063 -0.03(-0.41%)
Mar 04, 2005 8.160 8.190 8.072 8.109 184,934 -0.02(-0.26%)
Mar 03, 2005 7.948 8.130 7.902 8.130 136,145 +0.22(+2.80%)
Mar 02, 2005 7.796 7.942 7.735 7.908 297,015 +0.11(+1.44%)
Mar 01, 2005 7.584 7.826 7.584 7.796 318,772 +0.21(+2.80%)
Feb 28, 2005 7.584 7.644 7.547 7.584 203,065 +0.04(+0.52%)
Feb 25, 2005 7.720 7.735 7.517 7.544 186,252 -0.13(-1.70%)
Feb 24, 2005 7.887 7.887 7.660 7.675 219,877 -0.21(-2.65%)
Feb 23, 2005 7.951 7.972 7.869 7.884 188,890 +0.01(+0.12%)
Feb 22, 2005 7.927 8.002 7.833 7.875 263,391 -0.05(-0.65%)
Feb 18, 2005 7.917 8.036 7.857 7.927 547,880 +0.16(+2.03%)
Feb 17, 2005 7.754 7.833 7.735 7.769 130,212 +0.02(+0.27%)
Feb 16, 2005 7.593 7.778 7.590 7.748 116,366 +0.14(+1.87%)
Feb 15, 2005 7.644 7.644 7.584 7.605 153,947 -0.01(-0.12%)
Feb 14, 2005 7.432 7.705 7.432 7.614 306,575 +0.21(+2.87%)
Feb 11, 2005 7.223 7.402 7.159 7.402 316,465 +0.21(+2.87%)
Feb 10, 2005 7.153 7.217 7.144 7.195 108,455 +0.04(+0.59%)
Feb 09, 2005 7.217 7.235 7.144 7.153 134,827 -0.04(-0.55%)
Feb 08, 2005 7.259 7.280 7.189 7.192 128,234 -0.06(-0.84%)
Feb 07, 2005 7.280 7.296 7.220 7.253 374,483 -0.02(-0.21%)
Feb 04, 2005 7.311 7.332 7.265 7.268 162,847 -0.01(-0.17%)
Feb 03, 2005 7.283 7.314 7.250 7.280 260,754 +0.01(+0.08%)
Feb 02, 2005 7.277 7.277 7.159 7.274 162,188 -0.00(-0.04%)
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.