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: 7:00 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 (%)
Oct 31, 2006 8.991 8.991 8.835 8.879 187,536 -0.03(-0.36%)
Oct 30, 2006 8.879 8.953 8.879 8.911 121,789 +0.06(+0.69%)
Oct 27, 2006 8.905 8.943 8.828 8.851 110,518 -0.05(-0.61%)
Oct 26, 2006 8.943 8.943 8.844 8.905 201,625 -0.01(-0.07%)
Oct 25, 2006 8.748 8.918 8.748 8.911 168,751 +0.16(+1.86%)
Oct 24, 2006 8.704 8.768 8.697 8.748 253,283 +0.04(+0.51%)
Oct 23, 2006 8.697 8.748 8.656 8.704 152,784 -0.02(-0.26%)
Oct 20, 2006 8.624 8.726 8.592 8.726 148,088 +0.14(+1.60%)
Oct 19, 2006 8.649 8.679 8.582 8.589 157,793 -0.09(-1.07%)
Oct 18, 2006 8.640 8.720 8.630 8.681 132,433 +0.07(+0.82%)
Oct 17, 2006 8.624 8.627 8.455 8.611 257,980 -0.07(-0.77%)
Oct 16, 2006 8.656 8.752 8.637 8.678 160,611 +0.05(+0.56%)
Oct 13, 2006 8.550 8.678 8.542 8.630 136,190 +0.06(+0.71%)
Oct 12, 2006 8.519 8.576 8.503 8.570 179,709 +0.09(+1.05%)
Oct 11, 2006 8.464 8.512 8.400 8.480 240,760 +0.01(+0.11%)
Oct 10, 2006 8.464 8.506 8.359 8.471 277,391 +0.01(+0.11%)
Oct 09, 2006 8.279 8.464 8.241 8.461 156,228 +0.16(+1.88%)
Oct 06, 2006 8.317 8.359 8.218 8.305 161,237 -0.01(-0.15%)
Oct 05, 2006 8.285 8.327 8.257 8.317 112,396 +0.04(+0.46%)
Oct 04, 2006 8.081 8.285 8.081 8.279 323,727 +0.17(+2.09%)
Oct 03, 2006 7.921 8.164 7.793 8.110 432,053 +0.09(+1.07%)
Oct 02, 2006 8.164 8.177 8.007 8.023 411,390 -0.14(-1.72%)
Sep 29, 2006 8.209 8.282 8.164 8.164 432,680 -0.03(-0.35%)
Sep 28, 2006 8.285 8.285 8.142 8.193 284,905 -0.08(-0.97%)
Sep 27, 2006 8.138 8.320 8.138 8.273 239,195 +0.11(+1.29%)
Sep 26, 2006 8.250 8.285 8.167 8.167 374,759 -0.07(-0.85%)
Sep 25, 2006 8.218 8.289 8.148 8.237 258,606 +0.02(+0.27%)
Sep 22, 2006 8.209 8.241 8.181 8.215 230,115 -0.02(-0.23%)
Sep 21, 2006 8.225 8.257 8.164 8.234 191,606 +0.01(+0.12%)
Sep 20, 2006 8.221 8.273 8.170 8.225 185,971 +0.05(+0.66%)
Sep 19, 2006 8.225 8.225 8.103 8.170 170,316 -0.07(-0.85%)
Sep 18, 2006 8.228 8.282 8.209 8.241 106,761 -0.02(-0.23%)
Sep 15, 2006 8.209 8.260 8.145 8.260 387,283 +0.05(+0.62%)
Sep 14, 2006 8.218 8.225 8.100 8.209 160,611 +0.01(+0.12%)
Sep 13, 2006 8.180 8.225 8.100 8.199 208,826 +0.04(+0.51%)
Sep 12, 2006 8.049 8.199 8.048 8.158 192,545 +0.13(+1.59%)
Sep 11, 2006 7.966 8.043 7.905 8.030 108,326 +0.06(+0.72%)
Sep 08, 2006 7.912 7.982 7.905 7.972 186,910 +0.05(+0.65%)
Sep 07, 2006 7.969 7.982 7.905 7.921 159,985 -0.05(-0.60%)
Sep 06, 2006 8.017 8.023 7.969 7.969 308,699 -0.11(-1.42%)
Sep 05, 2006 7.988 8.100 7.953 8.084 164,681 +0.08(+1.00%)
Sep 01, 2006 8.049 8.062 7.988 8.004 231,054 -0.03(-0.36%)
Aug 31, 2006 8.062 8.075 8.020 8.033 180,961 -0.03(-0.36%)
Aug 30, 2006 8.020 8.145 7.992 8.062 304,316 +0.05(+0.64%)
Aug 29, 2006 8.059 8.065 7.995 8.011 318,091 +0.03(+0.32%)
Aug 28, 2006 7.947 8.065 7.912 7.985 315,274 +0.00(+0.00%)
Aug 25, 2006 7.992 8.039 7.918 7.985 117,092 -0.01(-0.08%)
Aug 24, 2006 7.880 8.007 7.873 7.992 221,036 +0.10(+1.30%)
Aug 23, 2006 8.071 8.071 7.883 7.889 230,428 -0.18(-2.26%)
Aug 22, 2006 7.953 8.081 7.953 8.071 223,854 +0.07(+0.88%)
Aug 21, 2006 7.908 8.033 7.908 8.001 276,138 -0.04(-0.52%)
Aug 18, 2006 8.036 8.094 7.995 8.043 133,060 +0.04(+0.48%)
Aug 17, 2006 8.036 8.043 7.921 8.004 179,396 -0.03(-0.40%)
Aug 16, 2006 7.985 8.046 7.976 8.036 246,395 +0.10(+1.25%)
Aug 15, 2006 7.873 7.969 7.873 7.937 310,264 +0.15(+1.93%)
Aug 14, 2006 7.857 7.985 7.787 7.787 246,082 -0.01(-0.12%)
Aug 11, 2006 7.880 7.937 7.702 7.797 175,013 -0.11(-1.37%)
Aug 10, 2006 7.825 7.905 7.739 7.905 213,522 +0.04(+0.49%)
Aug 09, 2006 8.049 8.065 7.841 7.867 168,751 -0.14(-1.76%)
Aug 08, 2006 8.167 8.167 8.001 8.007 424,853 -0.17(-2.03%)
Aug 07, 2006 8.193 8.193 8.084 8.174 221,036 -0.00(-0.04%)
Aug 04, 2006 8.129 8.209 8.049 8.177 400,432 +0.17(+2.11%)
Aug 03, 2006 8.049 8.110 7.950 8.007 164,681 -0.26(-3.09%)
Aug 02, 2006 8.257 8.289 8.225 8.263 345,643 +0.05(+0.58%)
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.