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: 4:10 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 (%)
May 31, 2007 9.294 9.326 9.083 9.083 283,543 -0.10(-1.08%)
May 30, 2007 8.956 9.335 8.880 9.182 710,427 +0.18(+2.06%)
May 29, 2007 8.981 9.029 8.886 8.997 1,098,731 +0.10(+1.07%)
May 25, 2007 8.927 8.994 8.815 8.902 185,997 -0.01(-0.07%)
May 24, 2007 9.074 9.128 8.838 8.908 350,665 -0.14(-1.55%)
May 23, 2007 9.099 9.239 9.026 9.048 224,890 +0.03(+0.32%)
May 22, 2007 8.991 9.058 8.927 9.019 383,285 +0.04(+0.46%)
May 21, 2007 8.704 9.055 8.704 8.978 404,956 +0.19(+2.21%)
May 18, 2007 8.844 8.844 8.484 8.784 1,046,665 -0.05(-0.58%)
May 17, 2007 9.070 9.118 8.815 8.835 319,927 -0.27(-2.94%)
May 16, 2007 8.882 9.115 8.882 9.102 312,086 +0.16(+1.78%)
May 15, 2007 9.214 9.341 8.943 8.943 380,776 -0.25(-2.71%)
May 14, 2007 9.405 9.405 9.147 9.192 363,839 -0.34(-3.61%)
May 11, 2007 9.479 9.565 9.421 9.536 417,787 +0.12(+1.32%)
May 10, 2007 9.539 9.549 9.361 9.412 506,552 -0.16(-1.63%)
May 09, 2007 9.396 9.568 9.356 9.568 410,260 +0.07(+0.77%)
May 08, 2007 9.644 9.810 9.396 9.495 397,713 -0.22(-2.30%)
May 07, 2007 9.836 9.954 9.667 9.718 369,798 -0.07(-0.75%)
May 04, 2007 9.769 9.842 9.722 9.791 215,480 -0.07(-0.74%)
May 03, 2007 9.880 9.947 9.817 9.864 214,539 -0.02(-0.16%)
May 02, 2007 9.842 9.963 9.804 9.880 134,871 +0.03(+0.29%)
May 01, 2007 9.896 10.07 9.778 9.852 250,609 +0.04(+0.36%)
Apr 30, 2007 10.08 10.18 9.794 9.817 312,086 -0.27(-2.66%)
Apr 27, 2007 10.11 10.19 10.01 10.08 146,790 -0.03(-0.28%)
Apr 26, 2007 10.06 10.24 10.00 10.11 284,171 +0.04(+0.44%)
Apr 25, 2007 10.13 10.18 10.04 10.07 91,900 +0.01(+0.06%)
Apr 24, 2007 10.22 10.22 10.04 10.06 223,635 -0.14(-1.41%)
Apr 23, 2007 10.09 10.22 10.09 10.21 154,004 +0.05(+0.50%)
Apr 20, 2007 10.20 10.22 10.12 10.15 232,418 +0.08(+0.79%)
Apr 19, 2007 9.986 10.12 9.944 10.07 290,130 +0.06(+0.64%)
Apr 18, 2007 10.13 10.22 9.989 10.01 262,842 -0.12(-1.23%)
Apr 17, 2007 10.07 10.20 10.02 10.14 320,554 +0.17(+1.66%)
Apr 16, 2007 9.941 10.01 9.934 9.970 281,034 +0.09(+0.94%)
Apr 13, 2007 9.743 9.934 9.727 9.877 292,326 +0.13(+1.31%)
Apr 12, 2007 9.660 9.766 9.498 9.750 133,616 +0.05(+0.53%)
Apr 11, 2007 9.817 9.912 9.632 9.699 208,580 -0.09(-0.88%)
Apr 10, 2007 9.648 9.804 9.628 9.785 545,758 +0.16(+1.62%)
Apr 09, 2007 9.546 9.648 9.456 9.628 594,375 +0.08(+0.87%)
Apr 05, 2007 9.523 9.586 9.523 9.546 142,399 +0.04(+0.47%)
Apr 04, 2007 9.517 9.561 9.431 9.501 312,713 -0.05(-0.50%)
Apr 03, 2007 9.708 9.708 9.523 9.549 360,702 -0.09(-0.96%)
Apr 02, 2007 9.699 9.708 9.558 9.641 241,513 -0.06(-0.66%)
Mar 30, 2007 9.603 9.705 9.469 9.705 367,603 +0.12(+1.30%)
Mar 29, 2007 9.536 9.628 9.466 9.581 264,724 +0.07(+0.74%)
Mar 28, 2007 9.628 9.648 9.485 9.510 448,212 -0.18(-1.88%)
Mar 27, 2007 9.756 9.781 9.644 9.692 304,244 -0.06(-0.65%)
Mar 26, 2007 9.746 9.883 9.708 9.756 384,540 +0.02(+0.23%)
Mar 23, 2007 9.740 9.781 9.667 9.734 245,277 -0.04(-0.39%)
Mar 22, 2007 9.734 9.791 9.708 9.772 304,872 +0.04(+0.39%)
Mar 21, 2007 9.676 9.775 9.533 9.734 380,462 +0.08(+0.79%)
Mar 20, 2007 9.644 9.705 9.517 9.657 319,613 +0.13(+1.41%)
Mar 19, 2007 9.520 9.625 9.447 9.523 354,429 +0.07(+0.78%)
Mar 16, 2007 9.421 9.612 9.303 9.450 576,183 +0.03(+0.34%)
Mar 15, 2007 9.211 9.421 9.169 9.418 277,897 +0.22(+2.43%)
Mar 14, 2007 9.208 9.265 8.956 9.195 422,492 -0.07(-0.72%)
Mar 13, 2007 9.660 9.612 9.188 9.262 563,637 -0.40(-4.13%)
Mar 12, 2007 9.504 9.756 9.504 9.660 416,219 +0.09(+0.93%)
Mar 09, 2007 9.667 9.772 9.495 9.571 526,625 -0.08(-0.79%)
Mar 08, 2007 9.488 9.721 9.399 9.648 945,668 +0.27(+2.93%)
Mar 07, 2007 9.357 9.552 9.357 9.373 657,106 -0.01(-0.07%)
Mar 06, 2007 9.150 9.453 9.150 9.380 566,773 +0.45(+5.00%)
Mar 05, 2007 9.246 9.444 8.930 8.933 993,030 -0.55(-5.78%)
Mar 02, 2007 9.963 9.963 9.482 9.482 728,933 -0.29(-3.00%)
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.