Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 0.5450 0.5481 0.5450 0.5481 3,963 +0.03(+6.47%)
Apr 29, 2003 0.5299 0.5299 0.5148 0.5148 32,695 -0.08(-12.82%)
Apr 28, 2003 0.5905 0.5905 0.5905 0.5905 0 +0.00(+0.00%)
Apr 25, 2003 0.5905 0.5905 0.5905 0.5905 0 +0.00(+0.00%)
Apr 24, 2003 0.5905 0.5905 0.5905 0.5905 0 +0.00(+0.00%)
Apr 23, 2003 0.5905 0.5905 0.5905 0.5905 0 +0.00(+0.00%)
Apr 21, 2003 0.5905 0.5905 0.5905 0.5905 0 +0.00(+0.00%)
Apr 17, 2003 0.5753 0.5905 0.5753 0.5905 6,274 +0.03(+4.84%)
Apr 16, 2003 0.5632 0.5632 0.5632 0.5632 0 +0.00(+0.00%)
Apr 15, 2003 0.5783 0.5783 0.5632 0.5632 6,274 -0.04(-7.00%)
Apr 14, 2003 0.6056 0.6056 0.6056 0.6056 0 +0.00(+0.00%)
Apr 11, 2003 0.6056 0.6056 0.6056 0.6056 0 +0.00(+0.00%)
Apr 10, 2003 0.6086 0.6086 0.6056 0.6056 5,284 -0.00(-0.50%)
Apr 09, 2003 0.6056 0.6359 0.6056 0.6086 7,926 +0.00(+0.50%)
Apr 08, 2003 0.6056 0.6056 0.6056 0.6056 0 +0.00(+0.00%)
Apr 07, 2003 0.6056 0.6056 0.6056 0.6056 0 +0.00(+0.00%)
Apr 04, 2003 0.6056 0.6056 0.6056 0.6056 0 +0.00(+0.00%)
Apr 03, 2003 0.6056 0.6056 0.6056 0.6056 0 +0.00(+0.00%)
Apr 02, 2003 0.6056 0.6056 0.6056 0.6056 0 +0.00(+0.00%)
Apr 01, 2003 0.6056 0.6056 0.6056 0.6056 0 +0.00(+0.00%)
Mar 31, 2003 0.6056 0.6056 0.6056 0.6056 1,651 +0.03(+5.26%)
Mar 28, 2003 0.5753 0.5753 0.5753 0.5753 16,512 -0.03(-5.00%)
Mar 27, 2003 0.6056 0.6056 0.6056 0.6056 0 +0.00(+0.00%)
Mar 26, 2003 0.6056 0.6056 0.6056 0.6056 0 +0.00(+0.00%)
Mar 25, 2003 0.6056 0.6056 0.6056 0.6056 0 +0.00(+0.00%)
Mar 24, 2003 0.6056 0.6056 0.6056 0.6056 3,302 +0.00(+0.00%)
Mar 21, 2003 0.6056 0.6056 0.6056 0.6056 0 +0.00(+0.00%)
Mar 20, 2003 0.6056 0.6056 0.6056 0.6056 0 +0.00(+0.00%)
Mar 19, 2003 0.6056 0.6056 0.6056 0.6056 0 +0.00(+0.00%)
Mar 18, 2003 0.6056 0.6056 0.6056 0.6056 330 +0.00(+0.00%)
Mar 17, 2003 0.6056 0.6056 0.6056 0.6056 6,605 +0.03(+5.26%)
Mar 14, 2003 0.5753 0.5753 0.5753 0.5753 0 +0.00(+0.00%)
Mar 13, 2003 0.5753 0.5753 0.5753 0.5753 0 +0.00(+0.00%)
Mar 12, 2003 0.5753 0.5753 0.5753 0.5753 0 +0.00(+0.00%)
Mar 11, 2003 0.5753 0.5753 0.5753 0.5753 0 +0.00(+0.00%)
Mar 10, 2003 0.5995 0.5995 0.5753 0.5753 36,327 -0.05(-7.32%)
Mar 07, 2003 0.6207 0.6207 0.6207 0.6207 0 +0.00(+0.00%)
Mar 06, 2003 0.6207 0.6207 0.6207 0.6207 0 +0.00(+0.00%)
Mar 05, 2003 0.6207 0.6207 0.6207 0.6207 0 +0.00(+0.00%)
Mar 04, 2003 0.6207 0.6207 0.6207 0.6207 0 +0.00(+0.00%)
Mar 03, 2003 0.6056 0.6207 0.6056 0.6207 4,293 +0.00(+0.00%)
Feb 28, 2003 0.6207 0.6207 0.6207 0.6207 0 +0.00(+0.00%)
Feb 27, 2003 0.6207 0.6207 0.6207 0.6207 0 +0.00(+0.00%)
Feb 26, 2003 0.6207 0.6207 0.6207 0.6207 3,302 -0.02(-2.38%)
Feb 25, 2003 0.6359 0.6359 0.6359 0.6359 0 +0.00(+0.00%)
Feb 24, 2003 0.6359 0.6359 0.6359 0.6359 0 +0.00(+0.00%)
Feb 21, 2003 0.6359 0.6359 0.6359 0.6359 0 +0.00(+0.00%)
Feb 20, 2003 0.6359 0.6359 0.6359 0.6359 0 +0.00(+0.00%)
Feb 19, 2003 0.6359 0.6359 0.6359 0.6359 0 +0.00(+0.00%)
Feb 18, 2003 0.6359 0.6359 0.6359 0.6359 0 +0.00(+0.00%)
Feb 14, 2003 0.6359 0.6359 0.6359 0.6359 6,605 +0.01(+1.94%)
Feb 13, 2003 0.6238 0.6238 0.6238 0.6238 0 +0.00(+0.00%)
Feb 12, 2003 0.6207 0.6238 0.6207 0.6238 3,302 -0.03(-4.19%)
Feb 11, 2003 0.6510 0.6510 0.6510 0.6510 0 +0.00(+0.00%)
Feb 10, 2003 0.6510 0.6510 0.6207 0.6510 33,685 -0.03(-4.44%)
Feb 07, 2003 0.6813 0.6813 0.6813 0.6813 0 +0.00(+0.00%)
Feb 06, 2003 0.6813 0.6813 0.6813 0.6813 0 +0.00(+0.00%)
Feb 05, 2003 0.6813 0.6813 0.6813 0.6813 0 +0.00(+0.00%)
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.