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

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2005 8.212 8.221 8.136 8.184 137,134 -0.05(-0.55%)
Nov 29, 2005 8.260 8.278 8.212 8.230 125,267 -0.02(-0.26%)
Nov 28, 2005 8.342 8.342 8.239 8.251 160,869 -0.08(-1.02%)
Nov 25, 2005 8.263 8.342 8.209 8.336 49,777 +0.07(+0.84%)
Nov 23, 2005 8.278 8.309 8.187 8.266 183,615 -0.01(-0.15%)
Nov 22, 2005 8.266 8.312 8.200 8.278 253,501 +0.01(+0.15%)
Nov 21, 2005 8.236 8.339 8.206 8.266 164,495 -0.04(-0.44%)
Nov 18, 2005 8.372 8.372 8.266 8.303 186,912 -0.01(-0.11%)
Nov 17, 2005 8.327 8.366 8.260 8.312 154,276 +0.01(+0.15%)
Nov 16, 2005 8.524 8.524 8.145 8.300 360,308 -0.16(-1.94%)
Nov 15, 2005 8.281 8.494 8.197 8.463 281,192 +0.21(+2.57%)
Nov 14, 2005 8.463 8.463 8.190 8.251 210,317 -0.18(-2.12%)
Nov 11, 2005 8.345 8.491 8.251 8.430 295,037 -0.03(-0.39%)
Nov 10, 2005 8.169 8.521 8.075 8.463 360,308 +0.29(+3.60%)
Nov 09, 2005 8.054 8.215 7.936 8.169 509,970 +0.13(+1.58%)
Nov 08, 2005 7.629 8.115 7.629 8.042 689,300 +0.37(+4.78%)
Nov 07, 2005 7.887 7.887 7.447 7.675 2,053,397 -0.64(-7.66%)
Nov 04, 2005 8.339 8.403 8.190 8.312 195,483 -0.03(-0.33%)
Nov 03, 2005 8.324 8.382 8.251 8.339 183,945 +0.05(+0.55%)
Nov 02, 2005 8.069 8.294 7.978 8.294 238,997 +0.24(+2.98%)
Nov 01, 2005 8.002 8.148 7.893 8.054 284,489 +0.06(+0.72%)
Oct 31, 2005 8.039 8.169 7.981 7.996 315,805 -0.03(-0.34%)
Oct 28, 2005 8.154 8.157 8.005 8.024 360,638 -0.12(-1.49%)
Oct 27, 2005 8.336 8.339 8.145 8.145 122,630 -0.19(-2.29%)
Oct 26, 2005 8.415 8.415 8.281 8.336 310,201 -0.10(-1.15%)
Oct 25, 2005 8.342 8.436 8.190 8.433 273,610 -0.05(-0.54%)
Oct 24, 2005 8.463 8.515 8.409 8.479 554,473 +0.14(+1.64%)
Oct 21, 2005 8.148 8.403 8.148 8.342 352,067 +0.16(+1.97%)
Oct 20, 2005 8.412 8.448 8.124 8.181 331,629 -0.22(-2.57%)
Oct 19, 2005 8.324 8.412 8.227 8.397 633,589 +0.07(+0.87%)
Oct 18, 2005 8.491 8.512 8.291 8.324 583,482 -0.16(-1.89%)
Oct 17, 2005 8.448 8.524 8.397 8.485 470,741 +0.02(+0.29%)
Oct 14, 2005 8.297 8.482 8.239 8.460 415,030 +0.24(+2.92%)
Oct 13, 2005 8.324 8.351 8.118 8.221 417,338 -0.10(-1.24%)
Oct 12, 2005 8.463 8.548 8.245 8.324 443,710 -0.17(-2.03%)
Oct 11, 2005 8.733 8.776 8.494 8.497 420,964 -0.24(-2.71%)
Oct 10, 2005 8.824 8.903 8.685 8.733 883,794 -0.12(-1.37%)
Oct 07, 2005 8.761 8.925 8.737 8.855 218,229 +0.09(+1.07%)
Oct 06, 2005 8.752 8.828 8.676 8.761 491,509 +0.01(+0.10%)
Oct 05, 2005 8.721 8.752 8.570 8.752 270,643 -0.02(-0.21%)
Oct 04, 2005 8.700 8.828 8.624 8.770 634,578 +0.07(+0.80%)
Oct 03, 2005 8.494 8.700 8.473 8.700 362,945 +0.18(+2.06%)
Sep 30, 2005 8.676 8.691 8.494 8.524 283,500 -0.15(-1.75%)
Sep 29, 2005 8.606 8.676 8.570 8.676 267,676 +0.03(+0.39%)
Sep 28, 2005 8.594 8.679 8.573 8.642 302,949 +0.04(+0.49%)
Sep 27, 2005 8.536 8.724 8.536 8.600 226,800 +0.05(+0.53%)
Sep 26, 2005 8.585 8.649 8.555 8.555 195,483 -0.02(-0.25%)
Sep 23, 2005 8.576 8.649 8.510 8.576 213,613 +0.01(+0.07%)
Sep 22, 2005 8.585 8.655 8.555 8.570 234,052 -0.05(-0.53%)
Sep 21, 2005 8.603 8.652 8.536 8.615 444,040 +0.01(+0.14%)
Sep 20, 2005 8.767 8.812 8.530 8.603 526,453 -0.15(-1.66%)
Sep 19, 2005 8.721 8.761 8.691 8.749 510,300 +0.02(+0.24%)
Sep 16, 2005 8.737 8.737 8.706 8.727 356,023 -0.01(-0.07%)
Sep 15, 2005 8.715 8.737 8.706 8.733 253,172 -0.02(-0.21%)
Sep 14, 2005 8.767 8.767 8.721 8.752 526,782 -0.02(-0.21%)
Sep 13, 2005 8.749 8.803 8.667 8.770 437,117 +0.02(+0.24%)
Sep 12, 2005 8.582 8.794 8.558 8.749 380,747 +0.10(+1.16%)
Sep 09, 2005 8.758 8.776 8.609 8.649 359,979 -0.10(-1.18%)
Sep 08, 2005 8.679 8.828 8.676 8.752 635,897 +0.06(+0.73%)
Sep 07, 2005 8.688 8.764 8.661 8.688 563,703 -0.06(-0.69%)
Sep 06, 2005 8.570 8.788 8.542 8.749 435,798 +0.18(+2.09%)
Sep 02, 2005 8.555 8.570 8.500 8.570 272,621 +0.04(+0.43%)
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.