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

Arbor Realty Trust (NY: ABR )

13.85 +0.04 (+0.25%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
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%)
Mar 01, 2007 9.755 9.886 9.557 9.793 698,264 -0.04(-0.42%)
Feb 28, 2007 9.857 9.870 9.518 9.834 687,842 -0.07(-0.68%)
Feb 27, 2007 9.981 10.03 9.582 9.902 1,074,499 -0.38(-3.70%)
Feb 26, 2007 10.54 10.54 10.01 10.28 1,010,317 -0.29(-2.75%)
Feb 23, 2007 10.67 10.75 10.57 10.57 335,624 -0.21(-1.93%)
Feb 22, 2007 10.68 10.84 10.68 10.78 315,900 -0.03(-0.24%)
Feb 21, 2007 10.90 10.92 10.70 10.81 653,716 -0.06(-0.56%)
Feb 20, 2007 10.86 10.99 10.75 10.87 1,415,446 -0.01(-0.09%)
Feb 16, 2007 10.58 10.99 10.52 10.88 839,687 +0.30(+2.84%)
Feb 15, 2007 10.38 10.72 10.36 10.58 700,991 +0.23(+2.19%)
Feb 14, 2007 10.51 10.56 10.35 10.35 282,400 -0.20(-1.88%)
Feb 13, 2007 10.38 10.55 10.29 10.55 338,442 +0.20(+1.98%)
Feb 12, 2007 10.44 10.44 10.04 10.34 661,543 -0.05(-0.46%)
Feb 09, 2007 10.38 10.63 10.29 10.39 1,394,469 +0.08(+0.81%)
Feb 08, 2007 10.46 10.48 10.10 10.31 669,370 -0.19(-1.77%)
Feb 07, 2007 10.44 10.54 10.26 10.49 504,062 -0.03(-0.30%)
Feb 06, 2007 10.13 10.52 10.12 10.52 1,160,597 +0.41(+4.04%)
Feb 05, 2007 10.11 10.18 10.02 10.12 241,073 -0.04(-0.35%)
Feb 02, 2007 10.19 10.23 10.10 10.15 206,634 -0.02(-0.16%)
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.