Skip to main content

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 8.497 8.557 8.481 8.497 290,130 +0.00(+0.00%)
May 27, 2005 8.493 8.497 8.465 8.497 61,476 +0.00(+0.04%)
May 26, 2005 8.497 8.497 8.484 8.493 144,594 +0.01(+0.08%)
May 25, 2005 8.497 8.528 8.465 8.487 621,976 +0.01(+0.08%)
May 24, 2005 8.490 8.522 8.455 8.481 547,640 +0.00(+0.04%)
May 23, 2005 8.449 8.528 8.411 8.477 569,596 +0.05(+0.61%)
May 20, 2005 8.411 8.449 8.385 8.426 498,083 +0.03(+0.38%)
May 19, 2005 8.417 8.442 8.388 8.395 371,053 -0.00(-0.04%)
May 18, 2005 8.442 8.442 8.385 8.398 272,252 -0.02(-0.19%)
May 17, 2005 8.337 8.449 8.337 8.414 267,233 +0.01(+0.15%)
May 16, 2005 8.401 8.481 8.401 8.401 323,064 +0.05(+0.57%)
May 13, 2005 8.334 8.449 8.309 8.353 113,542 +0.02(+0.27%)
May 12, 2005 8.446 8.458 8.324 8.331 214,539 -0.11(-1.36%)
May 11, 2005 8.487 8.500 8.433 8.446 245,905 -0.04(-0.41%)
May 10, 2005 8.388 8.481 8.353 8.481 199,797 +0.09(+1.10%)
May 09, 2005 8.324 8.423 8.324 8.388 209,521 +0.11(+1.39%)
May 06, 2005 8.280 8.289 8.210 8.273 93,469 +0.01(+0.12%)
May 05, 2005 8.280 8.289 8.216 8.264 558,618 +0.01(+0.08%)
May 04, 2005 8.178 8.289 8.178 8.257 195,720 +0.13(+1.57%)
May 03, 2005 8.098 8.226 8.015 8.130 236,181 +0.00(+0.04%)
May 02, 2005 7.731 8.127 7.731 8.127 127,657 +0.32(+4.04%)
Apr 29, 2005 8.028 8.030 7.782 7.811 178,155 -0.21(-2.58%)
Apr 28, 2005 8.111 8.111 8.018 8.018 119,816 -0.09(-1.14%)
Apr 27, 2005 8.242 8.242 8.079 8.111 133,303 -0.19(-2.30%)
Apr 26, 2005 8.321 8.337 8.280 8.302 347,842 -0.02(-0.23%)
Apr 25, 2005 8.321 8.382 8.289 8.321 139,576 +0.03(+0.38%)
Apr 22, 2005 8.321 8.350 8.245 8.289 157,140 +0.01(+0.08%)
Apr 21, 2005 8.289 8.321 8.210 8.283 188,192 -0.01(-0.08%)
Apr 20, 2005 8.315 8.321 8.254 8.289 221,753 -0.01(-0.08%)
Apr 19, 2005 8.289 8.337 8.270 8.296 193,211 +0.01(+0.12%)
Apr 18, 2005 8.082 8.321 8.082 8.286 569,910 +0.24(+2.93%)
Apr 15, 2005 8.038 8.127 7.993 8.050 164,354 +0.01(+0.12%)
Apr 14, 2005 8.082 8.130 8.034 8.041 234,927 -0.09(-1.10%)
Apr 13, 2005 8.130 8.146 7.967 8.130 132,362 +0.00(+0.04%)
Apr 12, 2005 8.044 8.130 8.006 8.127 53,634 +0.09(+1.15%)
Apr 11, 2005 8.050 8.127 8.009 8.034 91,273 -0.01(-0.16%)
Apr 08, 2005 8.130 8.130 8.041 8.047 52,066 -0.07(-0.83%)
Apr 07, 2005 8.130 8.130 8.089 8.114 96,919 -0.02(-0.20%)
Apr 06, 2005 8.130 8.194 8.104 8.130 664,320 +0.05(+0.59%)
Apr 05, 2005 7.923 8.108 7.904 8.082 87,823 +0.17(+2.09%)
Apr 04, 2005 7.875 7.958 7.798 7.916 51,125 +0.04(+0.53%)
Apr 01, 2005 7.875 7.986 7.782 7.875 162,473 -0.02(-0.20%)
Mar 31, 2005 7.776 7.891 7.747 7.891 93,469 +0.12(+1.52%)
Mar 30, 2005 7.715 7.843 7.709 7.773 141,458 +0.11(+1.37%)
Mar 29, 2005 7.693 7.741 7.620 7.668 274,761 -0.03(-0.33%)
Mar 28, 2005 7.971 7.986 7.531 7.693 275,702 -0.28(-3.48%)
Mar 24, 2005 7.939 8.053 7.939 7.971 140,203 +0.00(+0.04%)
Mar 23, 2005 8.210 8.210 7.967 7.967 173,764 -0.26(-3.21%)
Mar 22, 2005 8.146 8.289 8.146 8.232 316,163 +0.06(+0.70%)
Mar 21, 2005 8.175 8.238 8.165 8.175 54,889 -0.01(-0.16%)
Mar 18, 2005 8.273 8.273 8.168 8.187 138,948 -0.04(-0.47%)
Mar 17, 2005 8.219 8.289 8.210 8.226 106,642 +0.01(+0.08%)
Mar 16, 2005 8.232 8.321 8.194 8.219 249,041 -0.02(-0.19%)
Mar 15, 2005 8.257 8.277 8.226 8.235 171,255 -0.04(-0.46%)
Mar 14, 2005 8.289 8.296 8.257 8.273 519,098 -0.04(-0.50%)
Mar 11, 2005 8.407 8.407 8.162 8.315 130,793 -0.09(-1.10%)
Mar 10, 2005 8.477 8.484 8.385 8.407 101,624 -0.05(-0.60%)
Mar 09, 2005 8.465 8.509 8.363 8.458 109,151 -0.02(-0.19%)
Mar 08, 2005 8.509 8.541 8.436 8.474 117,620 -0.01(-0.15%)
Mar 07, 2005 8.528 8.570 8.487 8.487 221,753 -0.04(-0.41%)
Mar 04, 2005 8.576 8.608 8.484 8.522 175,960 -0.02(-0.26%)
Mar 03, 2005 8.353 8.544 8.305 8.544 129,539 +0.23(+2.80%)
Mar 02, 2005 8.194 8.347 8.130 8.312 282,602 +0.12(+1.44%)
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.