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: 7:00 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 (%)
Jan 31, 2008 5.233 5.448 5.157 5.363 1,929,943 +0.11(+2.02%)
Jan 30, 2008 5.300 5.512 5.233 5.257 1,906,976 -0.00(-0.06%)
Jan 29, 2008 5.460 5.585 5.257 5.260 2,511,203 -0.19(-3.40%)
Jan 28, 2008 5.300 5.633 5.218 5.445 2,246,632 +0.24(+4.54%)
Jan 25, 2008 5.145 5.342 5.118 5.209 958,345 +0.11(+2.20%)
Jan 24, 2008 5.127 5.306 4.951 5.096 781,589 +0.00(+0.00%)
Jan 23, 2008 4.386 5.108 4.386 5.096 1,363,800 +0.55(+12.00%)
Jan 22, 2008 4.289 5.045 4.289 4.550 1,226,589 -0.01(-0.20%)
Jan 21, 2008 4.763 4.854 4.429 4.559 0 +0.00(+0.00%)
Jan 18, 2008 4.763 4.854 4.429 4.559 1,212,180 -0.17(-3.65%)
Jan 17, 2008 4.881 5.020 4.708 4.732 1,003,207 -0.14(-2.92%)
Jan 16, 2008 4.805 4.981 4.738 4.875 1,133,851 +0.04(+0.82%)
Jan 15, 2008 4.826 4.878 4.711 4.835 693,629 -0.00(-0.06%)
Jan 14, 2008 4.644 4.863 4.605 4.838 1,325,975 +0.25(+5.42%)
Jan 11, 2008 4.520 4.702 4.435 4.590 1,305,369 +0.04(+0.93%)
Jan 10, 2008 4.371 4.693 4.259 4.547 2,481,073 +0.12(+2.74%)
Jan 09, 2008 4.477 4.614 4.083 4.426 2,006,313 -0.05(-1.15%)
Jan 08, 2008 4.799 4.808 4.471 4.477 1,735,432 -0.29(-6.05%)
Jan 07, 2008 4.857 4.920 4.705 4.766 2,843,070 -0.11(-2.18%)
Jan 04, 2008 4.838 4.951 4.838 4.872 1,569,812 -0.04(-0.80%)
Jan 03, 2008 4.957 5.075 4.911 4.911 1,615,050 -0.02(-0.37%)
Jan 02, 2008 4.920 5.048 4.866 4.929 1,034,874 +0.04(+0.87%)
Jan 01, 2008 4.972 4.972 4.854 4.887 1,525,029 +0.00(+0.00%)
Dec 31, 2007 4.972 4.972 4.854 4.887 1,525,029 -0.10(-2.01%)
Dec 28, 2007 5.233 5.248 4.960 4.987 960,109 -0.13(-2.61%)
Dec 27, 2007 5.360 5.406 5.066 5.121 1,125,801 -0.31(-5.65%)
Dec 26, 2007 5.372 5.503 5.248 5.427 790,173 -0.02(-0.45%)
Dec 24, 2007 5.236 5.460 5.231 5.451 309,872 +0.24(+4.54%)
Dec 21, 2007 5.230 5.230 5.045 5.215 1,529,581 +0.07(+1.42%)
Dec 20, 2007 5.181 5.181 4.999 5.142 1,359,425 +0.00(+0.06%)
Dec 19, 2007 5.157 5.157 5.051 5.139 501,742 -0.02(-0.35%)
Dec 18, 2007 5.066 5.167 5.005 5.157 696,882 +0.16(+3.28%)
Dec 17, 2007 5.303 5.303 4.981 4.993 931,264 -0.26(-4.97%)
Dec 14, 2007 5.418 5.475 5.221 5.254 452,611 -0.19(-3.56%)
Dec 13, 2007 5.406 5.460 5.233 5.448 697,541 -0.02(-0.28%)
Dec 12, 2007 5.497 5.642 5.324 5.463 1,505,517 -0.02(-0.44%)
Dec 11, 2007 5.782 5.782 5.442 5.488 908,304 -0.20(-3.47%)
Dec 10, 2007 5.488 5.824 5.415 5.685 961,592 +0.30(+5.52%)
Dec 07, 2007 5.403 5.494 5.384 5.388 808,641 -0.01(-0.11%)
Dec 06, 2007 5.260 5.472 5.190 5.394 1,106,309 +0.15(+2.89%)
Dec 05, 2007 5.193 5.309 5.133 5.242 697,871 +0.12(+2.25%)
Dec 04, 2007 5.224 5.309 5.127 5.127 788,855 -0.13(-2.42%)
Dec 03, 2007 5.172 5.378 5.172 5.254 787,866 +0.07(+1.29%)
Nov 30, 2007 5.342 5.360 5.160 5.187 726,551 -0.03(-0.58%)
Nov 29, 2007 5.051 5.218 4.990 5.218 759,424 +0.16(+3.18%)
Nov 28, 2007 5.072 5.199 4.954 5.057 2,070,971 +0.13(+2.58%)
Nov 27, 2007 5.130 5.218 4.860 4.929 1,124,143 -0.17(-3.39%)
Nov 26, 2007 5.281 5.309 5.039 5.102 675,498 -0.09(-1.81%)
Nov 23, 2007 5.011 5.239 4.969 5.196 398,927 +0.23(+4.71%)
Nov 21, 2007 5.030 5.075 4.908 4.963 838,303 -0.17(-3.31%)
Nov 20, 2007 5.324 5.342 5.036 5.133 697,871 -0.12(-2.37%)
Nov 19, 2007 5.318 5.330 5.160 5.257 701,827 -0.06(-1.08%)
Nov 16, 2007 5.354 5.442 5.157 5.315 865,664 -0.04(-0.79%)
Nov 15, 2007 5.372 5.503 5.324 5.357 1,154,108 -0.08(-1.40%)
Nov 14, 2007 5.624 5.651 5.348 5.433 1,434,971 -0.20(-3.61%)
Nov 13, 2007 5.642 5.679 5.339 5.636 1,417,500 -0.02(-0.38%)
Nov 12, 2007 5.479 5.776 5.479 5.657 1,537,493 +0.25(+4.60%)
Nov 09, 2007 5.263 5.591 5.127 5.409 2,617,430 +0.32(+6.38%)
Nov 08, 2007 5.136 5.184 4.929 5.084 1,825,562 +0.08(+1.51%)
Nov 07, 2007 5.384 5.384 5.008 5.008 1,161,938 -0.41(-7.51%)
Nov 06, 2007 5.066 5.570 5.011 5.415 1,537,493 +0.45(+9.04%)
Nov 05, 2007 4.957 5.136 4.914 4.966 1,802,450 -0.06(-1.27%)
Nov 02, 2007 5.551 5.566 5.017 5.030 2,189,543 -0.46(-8.45%)
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.