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 30, 2008 4.465 4.622 4.456 4.488 1,154,103 -0.01(-0.21%)
May 29, 2008 4.475 4.555 4.475 4.497 783,642 -0.01(-0.14%)
May 28, 2008 4.558 4.599 4.443 4.504 1,604,419 -0.06(-1.40%)
May 27, 2008 4.679 4.775 4.440 4.567 1,043,353 -0.08(-1.72%)
May 26, 2008 4.631 4.705 4.628 4.647 0 +0.00(+0.00%)
May 23, 2008 4.631 4.705 4.628 4.647 1,178,871 +0.02(+0.34%)
May 22, 2008 4.804 4.852 4.609 4.631 2,144,731 -0.20(-4.16%)
May 21, 2008 4.951 4.967 4.753 4.833 979,441 -0.11(-2.20%)
May 20, 2008 4.900 5.011 4.900 4.941 457,257 -0.01(-0.19%)
May 19, 2008 4.951 5.142 4.928 4.951 1,179,263 -0.06(-1.27%)
May 16, 2008 5.130 5.142 4.976 5.015 695,253 -0.09(-1.75%)
May 15, 2008 5.110 5.130 5.015 5.104 377,809 -0.01(-0.13%)
May 14, 2008 5.302 5.302 5.079 5.110 1,039,982 -0.16(-2.97%)
May 13, 2008 5.363 5.363 5.142 5.267 1,465,179 -0.25(-4.52%)
May 12, 2008 5.427 5.523 5.309 5.516 1,145,929 +0.19(+3.48%)
May 09, 2008 5.270 5.392 5.238 5.331 527,794 +0.11(+2.14%)
May 08, 2008 5.286 5.401 5.200 5.219 704,376 -0.04(-0.79%)
May 07, 2008 5.328 5.401 5.261 5.261 724,401 -0.09(-1.67%)
May 06, 2008 5.366 5.443 5.324 5.350 978,730 -0.06(-1.18%)
May 05, 2008 5.513 5.516 5.350 5.414 589,406 -0.07(-1.34%)
May 02, 2008 5.743 5.743 5.270 5.487 1,268,879 -0.10(-1.83%)
May 01, 2008 5.558 5.679 5.548 5.590 400,892 +0.07(+1.33%)
Apr 30, 2008 5.740 5.740 5.462 5.516 354,619 +0.01(+0.17%)
Apr 29, 2008 5.577 5.721 5.459 5.507 309,162 -0.13(-2.27%)
Apr 28, 2008 5.510 5.708 5.510 5.634 502,297 +0.12(+2.20%)
Apr 25, 2008 5.590 5.593 5.478 5.513 296,955 -0.04(-0.80%)
Apr 24, 2008 5.487 5.590 5.388 5.558 238,568 +0.12(+2.23%)
Apr 23, 2008 5.350 5.564 5.344 5.436 229,802 +0.09(+1.73%)
Apr 22, 2008 5.475 5.519 5.289 5.344 440,557 -0.12(-2.22%)
Apr 21, 2008 5.481 5.526 5.430 5.465 389,881 -0.04(-0.81%)
Apr 18, 2008 5.558 5.586 5.478 5.510 246,283 +0.04(+0.82%)
Apr 17, 2008 5.491 5.596 5.363 5.465 410,254 -0.04(-0.70%)
Apr 16, 2008 5.331 5.520 5.312 5.503 395,964 +0.24(+4.61%)
Apr 15, 2008 5.206 5.344 5.126 5.261 492,403 +0.17(+3.39%)
Apr 14, 2008 5.063 5.229 5.063 5.088 451,793 +0.04(+0.70%)
Apr 11, 2008 5.427 5.427 5.034 5.053 578,786 -0.37(-6.89%)
Apr 10, 2008 5.337 5.606 5.286 5.427 569,910 +0.11(+2.16%)
Apr 09, 2008 5.701 5.781 5.286 5.312 596,394 -0.36(-6.36%)
Apr 08, 2008 5.478 5.701 5.478 5.673 419,530 +0.07(+1.20%)
Apr 07, 2008 5.350 5.807 5.270 5.606 1,603,749 +0.35(+6.69%)
Apr 04, 2008 5.248 5.270 5.101 5.254 414,887 +0.11(+2.05%)
Apr 03, 2008 5.190 5.232 4.989 5.149 546,911 -0.10(-1.95%)
Apr 02, 2008 5.008 5.270 4.938 5.251 428,807 +0.21(+4.18%)
Apr 01, 2008 4.951 5.040 4.887 5.040 529,817 +0.22(+4.64%)
Mar 31, 2008 4.839 4.970 4.807 4.817 543,198 +0.00(+0.07%)
Mar 28, 2008 4.948 5.002 4.769 4.813 336,554 -0.16(-3.15%)
Mar 27, 2008 4.970 5.107 4.951 4.970 212,645 -0.04(-0.89%)
Mar 26, 2008 5.174 5.174 4.973 5.015 581,237 -0.19(-3.74%)
Mar 25, 2008 5.334 5.350 5.139 5.209 945,665 -0.10(-1.92%)
Mar 24, 2008 5.414 5.503 5.219 5.312 956,269 -0.04(-0.78%)
Mar 21, 2008 5.190 5.408 5.158 5.353 1,292,342 +0.00(+0.00%)
Mar 20, 2008 5.190 5.408 5.158 5.353 1,292,342 +0.37(+7.44%)
Mar 19, 2008 4.871 5.104 4.871 4.983 762,888 +0.11(+2.23%)
Mar 18, 2008 4.667 4.874 4.667 4.874 1,033,106 +0.33(+7.24%)
Mar 17, 2008 4.667 4.871 4.545 4.545 921,245 -0.26(-5.32%)
Mar 14, 2008 4.807 4.868 4.631 4.801 771,435 +0.04(+0.74%)
Mar 13, 2008 4.743 4.852 4.603 4.766 588,776 -0.06(-1.19%)
Mar 12, 2008 4.651 4.967 4.651 4.823 716,019 +0.20(+4.43%)
Mar 11, 2008 4.631 4.769 4.545 4.619 840,157 +0.14(+3.06%)
Mar 10, 2008 4.408 4.638 4.398 4.481 747,328 +0.08(+1.81%)
Mar 07, 2008 4.424 4.775 4.392 4.401 1,194,049 -0.07(-1.50%)
Mar 06, 2008 4.552 4.730 4.357 4.468 3,769,902 -0.32(-6.67%)
Mar 05, 2008 4.775 4.928 4.660 4.788 1,961,055 -0.06(-1.32%)
Mar 04, 2008 5.063 5.063 4.740 4.852 1,475,783 -0.23(-4.59%)
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.