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

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2005 8.475 8.687 8.475 8.612 367,572 +0.08(+0.99%)
Aug 30, 2005 8.554 8.563 8.493 8.527 406,541 +0.04(+0.50%)
Aug 29, 2005 8.342 8.584 8.297 8.484 418,761 +0.20(+2.41%)
Aug 26, 2005 8.509 8.509 8.230 8.285 507,269 -0.21(-2.43%)
Aug 25, 2005 8.294 8.569 8.294 8.490 1,053,508 +0.13(+1.56%)
Aug 24, 2005 8.254 8.427 8.227 8.360 1,144,328 +0.09(+1.06%)
Aug 23, 2005 8.257 8.336 8.236 8.272 351,389 +0.01(+0.07%)
Aug 22, 2005 8.215 8.266 8.191 8.266 278,403 +0.06(+0.74%)
Aug 19, 2005 8.227 8.233 8.151 8.206 151,916 -0.02(-0.29%)
Aug 18, 2005 8.206 8.342 8.160 8.230 626,160 -0.01(-0.15%)
Aug 17, 2005 8.245 8.312 8.176 8.242 392,341 +0.03(+0.33%)
Aug 16, 2005 8.227 8.245 8.173 8.215 264,532 -0.02(-0.26%)
Aug 15, 2005 8.266 8.327 8.103 8.236 450,135 +0.00(+0.00%)
Aug 12, 2005 8.357 8.387 8.215 8.236 182,630 -0.12(-1.45%)
Aug 11, 2005 8.245 8.427 8.169 8.357 393,992 +0.02(+0.18%)
Aug 10, 2005 8.251 8.463 8.251 8.342 895,977 +0.20(+2.42%)
Aug 09, 2005 8.403 8.403 8.079 8.145 802,846 -0.12(-1.47%)
Aug 08, 2005 8.572 8.572 8.182 8.266 640,361 -0.30(-3.53%)
Aug 05, 2005 9.263 9.311 8.275 8.569 1,359,323 -0.69(-7.49%)
Aug 04, 2005 9.417 9.435 9.263 9.263 312,749 -0.18(-1.96%)
Aug 03, 2005 9.405 9.447 9.341 9.447 378,470 +0.05(+0.52%)
Aug 02, 2005 9.335 9.417 9.335 9.399 284,678 +0.10(+1.04%)
Aug 01, 2005 9.341 9.399 9.266 9.302 195,179 -0.02(-0.26%)
Jul 29, 2005 9.311 9.408 9.290 9.326 223,911 +0.05(+0.49%)
Jul 28, 2005 9.266 9.344 9.220 9.281 531,377 +0.06(+0.66%)
Jul 27, 2005 9.099 9.220 9.023 9.220 499,673 +0.09(+1.00%)
Jul 26, 2005 9.057 9.129 8.993 9.129 214,334 +0.08(+0.94%)
Jul 25, 2005 9.069 9.132 8.972 9.045 306,144 -0.01(-0.10%)
Jul 22, 2005 9.108 9.108 9.032 9.054 462,024 -0.03(-0.33%)
Jul 21, 2005 9.114 9.141 9.023 9.084 266,184 +0.00(+0.00%)
Jul 20, 2005 9.078 9.117 9.051 9.084 575,631 +0.02(+0.23%)
Jul 19, 2005 9.014 9.084 8.984 9.063 297,888 +0.06(+0.67%)
Jul 18, 2005 8.917 9.008 8.854 9.002 307,135 +0.08(+0.95%)
Jul 15, 2005 8.890 8.926 8.833 8.917 461,033 +0.03(+0.31%)
Jul 14, 2005 9.017 9.017 8.887 8.890 541,945 -0.13(-1.41%)
Jul 13, 2005 9.060 9.072 8.984 9.017 518,167 -0.04(-0.47%)
Jul 12, 2005 8.993 9.096 8.887 9.060 509,581 +0.09(+0.98%)
Jul 11, 2005 9.202 9.205 8.966 8.972 419,091 -0.26(-2.85%)
Jul 08, 2005 8.933 9.384 8.911 9.235 432,631 +0.32(+3.57%)
Jul 07, 2005 8.908 8.951 8.817 8.917 227,544 -0.01(-0.10%)
Jul 06, 2005 8.914 8.963 8.878 8.926 396,304 +0.01(+0.14%)
Jul 05, 2005 8.766 8.933 8.766 8.914 215,325 +0.15(+1.69%)
Jul 01, 2005 8.705 8.766 8.657 8.766 124,505 +0.08(+0.87%)
Jun 30, 2005 8.705 8.724 8.651 8.690 225,563 +0.00(+0.03%)
Jun 29, 2005 8.630 8.702 8.621 8.687 288,641 +0.07(+0.84%)
Jun 28, 2005 8.599 8.690 8.554 8.615 311,759 +0.07(+0.78%)
Jun 27, 2005 8.609 8.690 8.524 8.548 193,198 -0.04(-0.42%)
Jun 24, 2005 8.690 8.736 8.490 8.584 1,455,757 -0.11(-1.22%)
Jun 23, 2005 8.708 8.796 8.654 8.690 299,539 -0.04(-0.42%)
Jun 22, 2005 8.736 8.769 8.612 8.727 375,498 +0.06(+0.73%)
Jun 21, 2005 8.766 8.775 8.660 8.663 540,294 -0.05(-0.56%)
Jun 20, 2005 8.675 8.842 8.621 8.711 726,557 +0.11(+1.30%)
Jun 17, 2005 8.509 8.612 8.484 8.599 480,518 +0.11(+1.32%)
Jun 16, 2005 8.554 8.554 8.463 8.487 436,595 +0.01(+0.11%)
Jun 15, 2005 8.554 8.554 8.451 8.478 118,891 +0.00(+0.00%)
Jun 14, 2005 8.463 8.512 8.457 8.478 321,336 +0.03(+0.36%)
Jun 13, 2005 8.448 8.530 8.418 8.448 379,130 +0.06(+0.72%)
Jun 10, 2005 8.460 8.506 8.375 8.387 144,981 -0.07(-0.86%)
Jun 09, 2005 8.451 8.490 8.342 8.460 150,925 +0.04(+0.47%)
Jun 08, 2005 8.463 8.490 8.418 8.421 148,283 -0.04(-0.50%)
Jun 07, 2005 8.387 8.493 8.369 8.463 218,627 +0.11(+1.27%)
Jun 06, 2005 8.327 8.403 8.294 8.357 251,653 +0.08(+0.95%)
Jun 03, 2005 8.251 8.403 8.251 8.278 83,223 -0.02(-0.22%)
Jun 02, 2005 8.303 8.533 8.282 8.297 210,041 +0.05(+0.66%)
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.