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%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2008 4.839 4.970 4.807 4.817 543,198 +0.00(+0.07%)
Mar 28, 2008 4.948 5.002 4.769 4.813 336,554 -0.16(-3.15%)
Mar 27, 2008 4.970 5.107 4.951 4.970 212,645 -0.04(-0.89%)
Mar 26, 2008 5.174 5.174 4.973 5.015 581,237 -0.19(-3.74%)
Mar 25, 2008 5.334 5.350 5.139 5.209 945,665 -0.10(-1.92%)
Mar 24, 2008 5.414 5.503 5.219 5.312 956,269 -0.04(-0.78%)
Mar 21, 2008 5.190 5.408 5.158 5.353 1,292,342 +0.00(+0.00%)
Mar 20, 2008 5.190 5.408 5.158 5.353 1,292,342 +0.37(+7.44%)
Mar 19, 2008 4.871 5.104 4.871 4.983 762,888 +0.11(+2.23%)
Mar 18, 2008 4.667 4.874 4.667 4.874 1,033,106 +0.33(+7.24%)
Mar 17, 2008 4.667 4.871 4.545 4.545 921,245 -0.26(-5.32%)
Mar 14, 2008 4.807 4.868 4.631 4.801 771,435 +0.04(+0.74%)
Mar 13, 2008 4.743 4.852 4.603 4.766 588,776 -0.06(-1.19%)
Mar 12, 2008 4.651 4.967 4.651 4.823 716,019 +0.20(+4.43%)
Mar 11, 2008 4.631 4.769 4.545 4.619 840,157 +0.14(+3.06%)
Mar 10, 2008 4.408 4.638 4.398 4.481 747,328 +0.08(+1.81%)
Mar 07, 2008 4.424 4.775 4.392 4.401 1,194,049 -0.07(-1.50%)
Mar 06, 2008 4.552 4.730 4.357 4.468 3,769,902 -0.32(-6.67%)
Mar 05, 2008 4.775 4.928 4.660 4.788 1,961,055 -0.06(-1.32%)
Mar 04, 2008 5.063 5.063 4.740 4.852 1,475,783 -0.23(-4.59%)
Mar 03, 2008 5.110 5.142 5.050 5.085 1,585,293 -0.05(-1.00%)
Feb 29, 2008 5.110 5.174 5.109 5.136 627,959 +0.02(+0.44%)
Feb 28, 2008 5.334 5.334 5.110 5.114 475,963 -0.22(-4.13%)
Feb 27, 2008 5.264 5.484 5.264 5.334 487,431 +0.00(+0.00%)
Feb 26, 2008 5.299 5.484 5.174 5.334 1,005,035 +0.14(+2.77%)
Feb 25, 2008 5.171 5.238 5.082 5.190 764,078 +0.05(+1.06%)
Feb 22, 2008 5.098 5.136 5.018 5.136 1,173,621 +0.04(+0.69%)
Feb 21, 2008 5.209 5.209 5.050 5.101 1,115,826 -0.01(-0.19%)
Feb 20, 2008 5.063 5.120 4.877 5.110 1,551,665 +0.06(+1.27%)
Feb 19, 2008 5.104 5.213 5.015 5.047 1,214,322 -0.03(-0.63%)
Feb 18, 2008 5.008 5.149 4.973 5.079 0 +0.00(+0.00%)
Feb 15, 2008 5.008 5.149 4.973 5.079 1,312,485 +0.04(+0.89%)
Feb 14, 2008 5.270 5.270 4.973 5.034 1,486,772 -0.24(-4.48%)
Feb 13, 2008 5.264 5.465 5.190 5.270 1,420,800 -0.30(-5.39%)
Feb 12, 2008 5.510 5.676 5.436 5.570 1,378,649 +0.16(+2.89%)
Feb 11, 2008 5.545 5.650 5.360 5.414 1,709,233 -0.11(-2.08%)
Feb 08, 2008 5.717 5.887 5.443 5.529 1,819,955 -0.17(-2.97%)
Feb 07, 2008 5.602 5.724 5.497 5.698 1,255,880 +0.10(+1.71%)
Feb 06, 2008 5.807 5.903 5.602 5.602 1,240,251 -0.15(-2.56%)
Feb 05, 2008 5.832 5.989 5.733 5.749 1,431,908 -0.22(-3.69%)
Feb 04, 2008 5.992 6.005 5.794 5.970 1,165,262 +0.03(+0.48%)
Feb 01, 2008 5.701 5.998 5.701 5.941 1,351,399 +0.29(+5.20%)
Jan 31, 2008 5.510 5.737 5.430 5.647 1,832,941 +0.11(+2.02%)
Jan 30, 2008 5.580 5.804 5.510 5.535 1,811,129 -0.00(-0.06%)
Jan 29, 2008 5.749 5.880 5.535 5.538 2,384,987 -0.19(-3.40%)
Jan 28, 2008 5.580 5.931 5.494 5.733 2,133,714 +0.25(+4.54%)
Jan 25, 2008 5.417 5.625 5.388 5.484 910,177 +0.12(+2.20%)
Jan 24, 2008 5.398 5.586 5.213 5.366 742,306 +0.00(+0.00%)
Jan 23, 2008 4.619 5.379 4.619 5.366 1,295,253 +0.57(+12.00%)
Jan 22, 2008 4.516 5.312 4.516 4.791 1,164,939 -0.01(-0.20%)
Jan 21, 2008 5.015 5.110 4.663 4.801 0 +0.00(+0.00%)
Jan 18, 2008 5.015 5.110 4.663 4.801 1,151,254 -0.18(-3.65%)
Jan 17, 2008 5.139 5.286 4.957 4.983 952,785 -0.15(-2.92%)
Jan 16, 2008 5.059 5.245 4.989 5.133 1,076,863 +0.04(+0.82%)
Jan 15, 2008 5.082 5.136 4.960 5.091 658,766 -0.00(-0.06%)
Jan 14, 2008 4.890 5.120 4.849 5.095 1,259,330 +0.26(+5.42%)
Jan 11, 2008 4.759 4.951 4.670 4.833 1,239,760 +0.04(+0.93%)
Jan 10, 2008 4.603 4.941 4.484 4.788 2,356,372 +0.13(+2.74%)
Jan 09, 2008 4.714 4.858 4.299 4.660 1,905,473 -0.05(-1.15%)
Jan 08, 2008 5.053 5.063 4.708 4.714 1,648,207 -0.30(-6.05%)
Jan 07, 2008 5.114 5.181 4.954 5.018 2,700,174 -0.11(-2.18%)
Jan 04, 2008 5.095 5.213 5.095 5.130 1,490,911 -0.04(-0.80%)
Jan 03, 2008 5.219 5.344 5.171 5.171 1,533,876 -0.02(-0.37%)
Jan 02, 2008 5.181 5.315 5.123 5.190 982,860 +0.04(+0.87%)
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.