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, 2006 7.636 7.875 7.636 7.798 538,231 +0.18(+2.30%)
May 30, 2006 7.722 7.722 7.607 7.623 380,462 -0.13(-1.69%)
May 26, 2006 7.779 7.897 7.731 7.754 209,521 -0.01(-0.12%)
May 25, 2006 7.591 7.789 7.575 7.763 279,466 +0.19(+2.48%)
May 24, 2006 7.620 7.652 7.496 7.575 1,926,779 -0.06(-0.75%)
May 23, 2006 7.620 7.690 7.572 7.633 669,338 +0.06(+0.80%)
May 22, 2006 7.626 7.639 7.444 7.572 619,154 -0.05(-0.71%)
May 19, 2006 7.652 7.696 7.588 7.626 405,241 +0.01(+0.08%)
May 18, 2006 7.715 7.802 7.562 7.620 602,844 -0.08(-1.04%)
May 17, 2006 7.712 7.747 7.559 7.700 442,880 -0.08(-0.98%)
May 16, 2006 7.821 7.837 7.712 7.776 780,058 -0.04(-0.45%)
May 15, 2006 7.808 7.827 7.741 7.811 477,068 +0.00(+0.04%)
May 12, 2006 7.814 7.894 7.731 7.808 291,698 -0.02(-0.20%)
May 11, 2006 8.098 8.114 7.824 7.824 478,009 -0.25(-3.04%)
May 10, 2006 7.923 8.117 7.897 8.069 207,639 +0.18(+2.26%)
May 09, 2006 7.913 7.951 7.875 7.891 470,795 +0.03(+0.37%)
May 08, 2006 8.079 8.079 7.818 7.862 533,840 -0.22(-2.68%)
May 05, 2006 8.210 8.289 8.079 8.079 297,030 -0.01(-0.16%)
May 04, 2006 8.002 8.130 8.002 8.092 138,948 +0.12(+1.52%)
May 03, 2006 7.904 8.028 7.891 7.971 190,701 +0.06(+0.81%)
May 02, 2006 8.028 8.092 7.837 7.907 278,525 -0.12(-1.47%)
May 01, 2006 8.213 8.270 7.993 8.025 371,994 -0.23(-2.82%)
Apr 28, 2006 8.082 8.302 8.082 8.257 438,489 +0.13(+1.61%)
Apr 27, 2006 8.002 8.187 7.974 8.127 276,015 -0.13(-1.62%)
Apr 26, 2006 8.328 8.379 8.168 8.261 732,697 -0.04(-0.46%)
Apr 25, 2006 8.385 8.388 8.289 8.299 405,868 +0.00(+0.04%)
Apr 24, 2006 8.433 8.433 8.273 8.296 284,484 +0.01(+0.08%)
Apr 21, 2006 8.242 8.404 8.226 8.289 552,031 +0.15(+1.84%)
Apr 20, 2006 8.251 8.251 8.136 8.140 164,668 -0.09(-1.05%)
Apr 19, 2006 8.152 8.286 8.146 8.226 272,565 +0.08(+0.98%)
Apr 18, 2006 8.047 8.210 8.044 8.146 506,552 +0.12(+1.47%)
Apr 17, 2006 8.165 8.226 7.971 8.028 374,817 -0.14(-1.68%)
Apr 13, 2006 8.283 8.289 8.146 8.165 421,865 -0.12(-1.42%)
Apr 12, 2006 8.283 8.321 8.251 8.283 350,665 +0.00(+0.00%)
Apr 11, 2006 8.353 8.353 8.213 8.283 342,197 -0.05(-0.65%)
Apr 10, 2006 8.305 8.388 8.273 8.337 210,462 +0.03(+0.35%)
Apr 07, 2006 8.487 8.528 8.289 8.309 384,854 -0.17(-1.99%)
Apr 06, 2006 8.497 8.541 8.458 8.477 242,141 -0.01(-0.11%)
Apr 05, 2006 8.602 8.634 8.484 8.487 303,303 -0.06(-0.75%)
Apr 04, 2006 8.608 8.624 8.544 8.551 375,758 -0.04(-0.45%)
Apr 03, 2006 8.608 8.624 8.560 8.589 428,765 -0.02(-0.19%)
Mar 31, 2006 8.672 8.701 8.560 8.605 308,636 -0.04(-0.41%)
Mar 30, 2006 8.672 8.704 8.624 8.640 253,119 +0.04(+0.41%)
Mar 29, 2006 8.631 8.717 8.589 8.605 520,352 +0.00(+0.00%)
Mar 28, 2006 8.640 8.672 8.589 8.605 365,093 -0.03(-0.30%)
Mar 27, 2006 8.672 8.688 8.608 8.631 170,000 -0.01(-0.15%)
Mar 24, 2006 8.704 8.720 8.589 8.643 326,200 -0.03(-0.33%)
Mar 23, 2006 8.608 8.682 8.528 8.672 361,957 +0.19(+2.26%)
Mar 22, 2006 8.439 8.487 8.382 8.481 196,661 +0.03(+0.34%)
Mar 21, 2006 8.528 8.589 8.404 8.452 356,311 -0.10(-1.12%)
Mar 20, 2006 8.516 8.589 8.449 8.548 180,978 +0.02(+0.22%)
Mar 17, 2006 8.586 8.640 8.452 8.528 413,083 -0.04(-0.48%)
Mar 16, 2006 8.528 8.592 8.481 8.570 218,930 +0.04(+0.41%)
Mar 15, 2006 8.465 8.592 8.449 8.535 301,108 +0.03(+0.30%)
Mar 14, 2006 8.455 8.544 8.372 8.509 122,638 +0.01(+0.11%)
Mar 13, 2006 8.544 8.586 8.481 8.500 120,129 -0.01(-0.15%)
Mar 10, 2006 8.544 8.592 8.449 8.513 201,993 -0.05(-0.56%)
Mar 09, 2006 8.500 8.608 8.497 8.560 162,159 +0.06(+0.71%)
Mar 08, 2006 8.398 8.576 8.391 8.500 284,798 +0.10(+1.21%)
Mar 07, 2006 8.497 8.541 8.382 8.398 149,926 -0.08(-0.94%)
Mar 06, 2006 8.194 8.554 8.194 8.477 137,694 +0.07(+0.83%)
Mar 03, 2006 8.528 8.605 8.407 8.407 221,126 -0.13(-1.49%)
Mar 02, 2006 8.704 8.710 8.468 8.535 203,248 -0.17(-1.91%)
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.