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

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Jun 29, 2007 8.005 8.005 7.826 7.829 547,221 -0.13(-1.68%)
Jun 28, 2007 7.954 8.033 7.905 7.963 715,343 -0.00(-0.04%)
Jun 27, 2007 7.802 7.978 7.799 7.966 295,037 +0.11(+1.43%)
Jun 26, 2007 7.823 7.887 7.745 7.854 449,973 +0.04(+0.50%)
Jun 25, 2007 7.930 7.969 7.805 7.814 755,890 -0.12(-1.45%)
Jun 22, 2007 7.845 8.005 7.814 7.930 979,064 +0.05(+0.58%)
Jun 21, 2007 8.069 8.157 7.708 7.884 1,224,983 -0.26(-3.17%)
Jun 20, 2007 8.406 8.412 8.127 8.142 565,022 -0.25(-3.03%)
Jun 19, 2007 8.342 8.400 8.297 8.397 257,787 +0.04(+0.47%)
Jun 18, 2007 8.391 8.433 8.309 8.357 435,139 -0.02(-0.29%)
Jun 15, 2007 8.372 8.382 8.300 8.382 3,122,786 +0.13(+1.58%)
Jun 14, 2007 8.266 8.339 8.242 8.251 324,376 -0.02(-0.29%)
Jun 13, 2007 8.251 8.339 8.224 8.275 304,268 +0.04(+0.52%)
Jun 12, 2007 8.318 8.357 8.172 8.233 568,318 -0.14(-1.70%)
Jun 11, 2007 8.391 8.421 8.300 8.376 381,076 -0.03(-0.32%)
Jun 08, 2007 8.348 8.412 8.336 8.403 407,119 +0.05(+0.54%)
Jun 07, 2007 8.388 8.418 8.357 8.357 2,391,619 -0.35(-3.97%)
Jun 06, 2007 8.594 8.712 8.510 8.703 659,632 +0.08(+0.91%)
Jun 05, 2007 8.752 8.803 8.588 8.624 484,587 -0.19(-2.13%)
Jun 04, 2007 8.749 8.861 8.715 8.812 531,727 +0.06(+0.69%)
Jun 01, 2007 8.630 8.788 8.582 8.752 338,222 +0.11(+1.26%)
May 31, 2007 8.843 8.873 8.642 8.642 298,004 -0.09(-1.08%)
May 30, 2007 8.521 8.882 8.449 8.737 746,660 +0.18(+2.06%)
May 29, 2007 8.545 8.591 8.454 8.561 1,154,768 +0.09(+1.07%)
May 25, 2007 8.494 8.558 8.388 8.470 195,483 -0.01(-0.07%)
May 24, 2007 8.633 8.685 8.409 8.476 368,550 -0.13(-1.55%)
May 23, 2007 8.658 8.791 8.588 8.609 236,359 +0.03(+0.32%)
May 22, 2007 8.555 8.618 8.494 8.582 402,833 +0.04(+0.46%)
May 21, 2007 8.281 8.615 8.281 8.542 425,609 +0.19(+2.21%)
May 18, 2007 8.415 8.415 8.072 8.357 1,100,046 -0.05(-0.58%)
May 17, 2007 8.630 8.676 8.388 8.406 336,244 -0.25(-2.94%)
May 16, 2007 8.451 8.673 8.451 8.661 328,002 +0.15(+1.78%)
May 15, 2007 8.767 8.888 8.509 8.509 400,196 -0.24(-2.71%)
May 14, 2007 8.949 8.949 8.703 8.746 382,395 -0.33(-3.61%)
May 11, 2007 9.019 9.101 8.964 9.073 439,095 +0.12(+1.32%)
May 10, 2007 9.076 9.085 8.906 8.955 532,386 -0.15(-1.63%)
May 09, 2007 8.940 9.104 8.902 9.104 431,183 +0.07(+0.77%)
May 08, 2007 9.176 9.334 8.940 9.034 417,997 -0.21(-2.30%)
May 07, 2007 9.358 9.471 9.198 9.246 388,658 -0.07(-0.75%)
May 04, 2007 9.295 9.364 9.250 9.316 226,470 -0.07(-0.74%)
May 03, 2007 9.401 9.465 9.340 9.386 225,481 -0.02(-0.16%)
May 02, 2007 9.364 9.480 9.328 9.401 141,750 +0.03(+0.29%)
May 01, 2007 9.416 9.583 9.304 9.374 263,391 +0.03(+0.36%)
Apr 30, 2007 9.595 9.686 9.319 9.340 328,002 -0.25(-2.66%)
Apr 27, 2007 9.622 9.698 9.525 9.595 154,276 -0.03(-0.28%)
Apr 26, 2007 9.571 9.747 9.519 9.622 298,664 +0.04(+0.44%)
Apr 25, 2007 9.634 9.683 9.556 9.580 96,587 +0.01(+0.06%)
Apr 24, 2007 9.719 9.719 9.549 9.574 235,041 -0.14(-1.41%)
Apr 23, 2007 9.601 9.728 9.601 9.710 161,858 +0.05(+0.50%)
Apr 20, 2007 9.707 9.725 9.625 9.662 244,271 +0.08(+0.79%)
Apr 19, 2007 9.501 9.628 9.462 9.586 304,927 +0.06(+0.64%)
Apr 18, 2007 9.634 9.728 9.504 9.525 276,247 -0.12(-1.23%)
Apr 17, 2007 9.580 9.701 9.534 9.644 336,903 +0.16(+1.66%)
Apr 16, 2007 9.458 9.528 9.452 9.486 295,367 +0.09(+0.94%)
Apr 13, 2007 9.270 9.452 9.255 9.398 307,234 +0.12(+1.31%)
Apr 12, 2007 9.192 9.292 9.037 9.276 140,431 +0.05(+0.53%)
Apr 11, 2007 9.340 9.431 9.164 9.228 219,218 -0.08(-0.88%)
Apr 10, 2007 9.179 9.328 9.161 9.310 573,593 +0.15(+1.62%)
Apr 09, 2007 9.082 9.179 8.997 9.161 624,689 +0.08(+0.87%)
Apr 05, 2007 9.061 9.121 9.061 9.082 149,661 +0.04(+0.47%)
Apr 04, 2007 9.055 9.097 8.973 9.040 328,662 -0.05(-0.50%)
Apr 03, 2007 9.237 9.237 9.061 9.085 379,098 -0.09(-0.96%)
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.