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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2005 9.166 9.185 9.109 9.150 214,226 +0.00(+0.03%)
Jun 29, 2005 9.086 9.163 9.077 9.147 274,134 +0.08(+0.84%)
Jun 28, 2005 9.055 9.150 9.007 9.070 296,089 +0.07(+0.78%)
Jun 27, 2005 9.064 9.150 8.975 9.000 183,487 -0.04(-0.42%)
Jun 24, 2005 9.150 9.198 8.940 9.039 1,382,589 -0.11(-1.22%)
Jun 23, 2005 9.169 9.262 9.112 9.150 284,484 -0.04(-0.42%)
Jun 22, 2005 9.198 9.233 9.067 9.188 356,625 +0.07(+0.73%)
Jun 21, 2005 9.230 9.239 9.118 9.121 513,138 -0.05(-0.56%)
Jun 20, 2005 9.134 9.310 9.077 9.173 690,039 +0.12(+1.30%)
Jun 17, 2005 8.959 9.067 8.933 9.055 456,367 +0.12(+1.32%)
Jun 16, 2005 9.007 9.007 8.911 8.937 414,651 +0.01(+0.11%)
Jun 15, 2005 9.007 9.007 8.898 8.927 112,915 +0.00(+0.00%)
Jun 14, 2005 8.911 8.962 8.905 8.927 305,185 +0.03(+0.36%)
Jun 13, 2005 8.895 8.981 8.863 8.895 360,075 +0.06(+0.72%)
Jun 10, 2005 8.908 8.956 8.819 8.831 137,694 -0.08(-0.86%)
Jun 09, 2005 8.898 8.940 8.784 8.908 143,340 +0.04(+0.47%)
Jun 08, 2005 8.911 8.940 8.863 8.866 140,830 -0.04(-0.50%)
Jun 07, 2005 8.831 8.943 8.812 8.911 207,639 +0.11(+1.27%)
Jun 06, 2005 8.768 8.847 8.733 8.799 239,004 +0.08(+0.95%)
Jun 03, 2005 8.688 8.847 8.688 8.717 79,040 -0.02(-0.22%)
Jun 02, 2005 8.742 8.984 8.720 8.736 199,484 +0.06(+0.66%)
Jun 01, 2005 8.513 8.841 8.503 8.678 456,367 +0.18(+2.14%)
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%)
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.