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

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Sep 29, 2006 8.456 8.532 8.410 8.410 420,006 -0.03(-0.35%)
Sep 28, 2006 8.535 8.535 8.387 8.440 276,559 -0.08(-0.97%)
Sep 27, 2006 8.384 8.572 8.384 8.522 232,188 +0.11(+1.29%)
Sep 26, 2006 8.499 8.535 8.414 8.414 363,782 -0.07(-0.85%)
Sep 25, 2006 8.466 8.539 8.394 8.486 251,031 +0.02(+0.27%)
Sep 22, 2006 8.456 8.489 8.428 8.463 223,375 -0.02(-0.23%)
Sep 21, 2006 8.473 8.506 8.410 8.483 185,994 +0.01(+0.12%)
Sep 20, 2006 8.470 8.522 8.417 8.473 180,523 +0.06(+0.66%)
Sep 19, 2006 8.473 8.473 8.348 8.417 165,328 -0.07(-0.85%)
Sep 18, 2006 8.476 8.532 8.456 8.489 103,633 -0.02(-0.23%)
Sep 15, 2006 8.456 8.509 8.391 8.509 375,939 +0.05(+0.62%)
Sep 14, 2006 8.466 8.473 8.345 8.456 155,906 +0.01(+0.12%)
Sep 13, 2006 8.427 8.473 8.345 8.447 202,709 +0.04(+0.51%)
Sep 12, 2006 8.292 8.447 8.291 8.404 186,905 +0.13(+1.59%)
Sep 11, 2006 8.206 8.285 8.144 8.272 105,153 +0.06(+0.72%)
Sep 08, 2006 8.150 8.223 8.144 8.213 181,435 +0.05(+0.65%)
Sep 07, 2006 8.210 8.223 8.144 8.160 155,298 -0.05(-0.60%)
Sep 06, 2006 8.259 8.266 8.210 8.210 299,657 -0.12(-1.42%)
Sep 05, 2006 8.229 8.345 8.193 8.328 159,857 +0.08(+1.00%)
Sep 01, 2006 8.292 8.305 8.229 8.246 224,286 -0.03(-0.36%)
Aug 31, 2006 8.305 8.318 8.262 8.275 175,661 -0.03(-0.36%)
Aug 30, 2006 8.262 8.391 8.233 8.305 295,402 +0.05(+0.64%)
Aug 29, 2006 8.302 8.308 8.236 8.252 308,774 +0.03(+0.32%)
Aug 28, 2006 8.187 8.308 8.150 8.226 306,039 +0.00(+0.00%)
Aug 25, 2006 8.233 8.282 8.157 8.226 113,663 -0.01(-0.08%)
Aug 24, 2006 8.117 8.249 8.111 8.233 214,561 +0.11(+1.30%)
Aug 23, 2006 8.315 8.315 8.121 8.127 223,679 -0.19(-2.26%)
Aug 22, 2006 8.193 8.325 8.193 8.315 217,297 +0.07(+0.88%)
Aug 21, 2006 8.147 8.275 8.147 8.243 268,050 -0.04(-0.52%)
Aug 18, 2006 8.279 8.338 8.236 8.285 129,162 +0.04(+0.48%)
Aug 17, 2006 8.279 8.285 8.160 8.246 174,141 -0.03(-0.40%)
Aug 16, 2006 8.226 8.289 8.216 8.279 239,178 +0.10(+1.25%)
Aug 15, 2006 8.111 8.210 8.111 8.177 301,176 +0.15(+1.93%)
Aug 14, 2006 8.094 8.226 8.022 8.022 238,874 -0.01(-0.12%)
Aug 11, 2006 8.117 8.177 7.935 8.032 169,886 -0.11(-1.37%)
Aug 10, 2006 8.062 8.144 7.973 8.144 207,267 +0.04(+0.49%)
Aug 09, 2006 8.292 8.308 8.078 8.104 163,808 -0.14(-1.76%)
Aug 08, 2006 8.414 8.414 8.243 8.249 412,408 -0.17(-2.03%)
Aug 07, 2006 8.440 8.440 8.328 8.420 214,561 -0.00(-0.04%)
Aug 04, 2006 8.374 8.456 8.292 8.423 388,703 +0.17(+2.11%)
Aug 03, 2006 8.292 8.354 8.190 8.249 159,857 -0.26(-3.09%)
Aug 02, 2006 8.506 8.539 8.473 8.512 335,518 +0.05(+0.58%)
Aug 01, 2006 8.407 8.473 8.354 8.463 392,654 -0.02(-0.19%)
Jul 31, 2006 8.374 8.539 8.348 8.479 294,490 +0.08(+0.98%)
Jul 28, 2006 8.358 8.486 8.331 8.397 307,558 +0.09(+1.07%)
Jul 27, 2006 8.246 8.430 8.226 8.308 386,272 +0.06(+0.76%)
Jul 26, 2006 8.144 8.285 7.861 8.246 643,989 -0.22(-2.60%)
Jul 25, 2006 8.417 8.519 8.364 8.466 260,452 +0.04(+0.43%)
Jul 24, 2006 8.394 8.430 8.295 8.430 187,209 +0.09(+1.07%)
Jul 21, 2006 8.493 8.493 8.246 8.341 280,510 -0.14(-1.63%)
Jul 20, 2006 8.539 8.539 8.394 8.479 192,680 -0.06(-0.69%)
Jul 19, 2006 8.391 8.555 8.325 8.539 245,560 +0.12(+1.41%)
Jul 18, 2006 8.358 8.420 8.239 8.420 177,484 +0.10(+1.15%)
Jul 17, 2006 8.321 8.328 8.177 8.325 190,248 +0.09(+1.04%)
Jul 14, 2006 8.233 8.371 8.177 8.239 303,607 +0.01(+0.08%)
Jul 13, 2006 8.223 8.298 8.206 8.233 205,444 +0.01(+0.08%)
Jul 12, 2006 8.285 8.298 8.196 8.226 241,306 -0.04(-0.48%)
Jul 11, 2006 8.269 8.341 8.206 8.266 231,276 -0.01(-0.08%)
Jul 10, 2006 8.243 8.358 8.243 8.272 161,377 +0.00(+0.04%)
Jul 07, 2006 8.358 8.371 8.229 8.269 204,532 -0.08(-0.95%)
Jul 06, 2006 8.305 8.387 8.275 8.348 235,227 +0.06(+0.71%)
Jul 05, 2006 8.354 8.364 8.206 8.289 414,839 +0.02(+0.20%)
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.