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: 7:00 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 9.311 9.343 9.100 9.100 283,026 -0.10(-1.08%)
May 30, 2007 8.972 9.352 8.896 9.199 709,132 +0.19(+2.06%)
May 29, 2007 8.998 9.045 8.902 9.014 1,096,728 +0.10(+1.07%)
May 25, 2007 8.943 9.010 8.832 8.918 185,657 -0.01(-0.07%)
May 24, 2007 9.090 9.145 8.854 8.924 350,026 -0.14(-1.55%)
May 23, 2007 9.116 9.256 9.042 9.065 224,480 +0.03(+0.32%)
May 22, 2007 9.007 9.074 8.943 9.036 382,586 +0.04(+0.46%)
May 21, 2007 8.720 9.071 8.720 8.994 404,217 +0.19(+2.21%)
May 18, 2007 8.860 8.860 8.499 8.800 1,044,756 -0.05(-0.58%)
May 17, 2007 9.087 9.135 8.832 8.851 319,344 -0.27(-2.94%)
May 16, 2007 8.899 9.132 8.899 9.119 311,517 +0.16(+1.78%)
May 15, 2007 9.231 9.359 8.959 8.959 380,082 -0.25(-2.71%)
May 14, 2007 9.422 9.422 9.164 9.208 363,175 -0.34(-3.61%)
May 11, 2007 9.496 9.582 9.438 9.553 417,025 +0.12(+1.32%)
May 10, 2007 9.557 9.566 9.378 9.429 505,628 -0.16(-1.63%)
May 09, 2007 9.413 9.585 9.373 9.585 409,511 +0.07(+0.77%)
May 08, 2007 9.662 9.828 9.413 9.512 396,988 -0.22(-2.30%)
May 07, 2007 9.854 9.972 9.684 9.735 369,124 -0.07(-0.75%)
May 04, 2007 9.787 9.860 9.740 9.809 215,087 -0.07(-0.74%)
May 03, 2007 9.898 9.965 9.834 9.882 214,148 -0.02(-0.16%)
May 02, 2007 9.860 9.981 9.822 9.898 134,625 +0.03(+0.29%)
May 01, 2007 9.914 10.09 9.796 9.870 250,152 +0.04(+0.36%)
Apr 30, 2007 10.10 10.20 9.812 9.834 311,517 -0.27(-2.66%)
Apr 27, 2007 10.13 10.21 10.03 10.10 146,522 -0.03(-0.28%)
Apr 26, 2007 10.08 10.26 10.02 10.13 283,652 +0.04(+0.44%)
Apr 25, 2007 10.14 10.20 10.06 10.09 91,733 +0.01(+0.06%)
Apr 24, 2007 10.23 10.23 10.05 10.08 223,227 -0.14(-1.41%)
Apr 23, 2007 10.11 10.24 10.11 10.22 153,723 +0.05(+0.50%)
Apr 20, 2007 10.22 10.24 10.13 10.17 231,994 +0.08(+0.79%)
Apr 19, 2007 10.00 10.14 9.962 10.09 289,601 +0.06(+0.64%)
Apr 18, 2007 10.14 10.24 10.01 10.03 262,363 -0.12(-1.23%)
Apr 17, 2007 10.09 10.21 10.04 10.15 319,970 +0.17(+1.66%)
Apr 16, 2007 9.959 10.03 9.953 9.988 280,521 +0.09(+0.94%)
Apr 13, 2007 9.761 9.953 9.745 9.895 291,792 +0.13(+1.31%)
Apr 12, 2007 9.678 9.783 9.515 9.767 133,373 +0.05(+0.53%)
Apr 11, 2007 9.834 9.930 9.649 9.716 208,199 -0.09(-0.88%)
Apr 10, 2007 9.665 9.822 9.646 9.803 544,763 +0.16(+1.62%)
Apr 09, 2007 9.563 9.665 9.474 9.646 593,291 +0.08(+0.87%)
Apr 05, 2007 9.541 9.603 9.541 9.563 142,139 +0.04(+0.47%)
Apr 04, 2007 9.534 9.579 9.448 9.518 312,143 -0.05(-0.50%)
Apr 03, 2007 9.726 9.726 9.541 9.566 360,044 -0.09(-0.96%)
Apr 02, 2007 9.716 9.726 9.576 9.659 241,073 -0.06(-0.66%)
Mar 30, 2007 9.620 9.723 9.486 9.723 366,932 +0.12(+1.30%)
Mar 29, 2007 9.553 9.646 9.483 9.598 264,241 +0.07(+0.74%)
Mar 28, 2007 9.646 9.665 9.502 9.528 447,394 -0.18(-1.87%)
Mar 27, 2007 9.774 9.799 9.662 9.710 303,690 -0.06(-0.65%)
Mar 26, 2007 9.764 9.902 9.726 9.774 383,839 +0.02(+0.23%)
Mar 23, 2007 9.758 9.799 9.684 9.751 244,830 -0.04(-0.39%)
Mar 22, 2007 9.751 9.809 9.726 9.790 304,316 +0.04(+0.39%)
Mar 21, 2007 9.694 9.793 9.550 9.751 379,769 +0.08(+0.79%)
Mar 20, 2007 9.662 9.723 9.534 9.675 319,031 +0.13(+1.41%)
Mar 19, 2007 9.537 9.643 9.464 9.541 353,783 +0.07(+0.78%)
Mar 16, 2007 9.438 9.630 9.320 9.467 575,132 +0.03(+0.34%)
Mar 15, 2007 9.228 9.438 9.186 9.435 277,391 +0.22(+2.43%)
Mar 14, 2007 9.224 9.282 8.972 9.212 421,722 -0.07(-0.72%)
Mar 13, 2007 9.678 9.630 9.205 9.279 562,609 -0.40(-4.13%)
Mar 12, 2007 9.521 9.774 9.521 9.678 415,460 +0.09(+0.93%)
Mar 09, 2007 9.684 9.790 9.512 9.589 525,665 -0.08(-0.79%)
Mar 08, 2007 9.505 9.739 9.416 9.665 943,943 +0.27(+2.93%)
Mar 07, 2007 9.375 9.569 9.375 9.390 655,907 -0.01(-0.07%)
Mar 06, 2007 9.167 9.470 9.167 9.397 565,740 +0.45(+5.00%)
Mar 05, 2007 9.263 9.461 8.947 8.950 991,219 -0.55(-5.78%)
Mar 02, 2007 9.981 9.981 9.499 9.499 727,603 -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.