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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 30, 2008 3.160 3.160 2.777 2.860 2,354,429 -0.26(-8.28%)
Jun 27, 2008 3.064 3.172 3.032 3.118 2,943,177 +0.05(+1.77%)
Jun 26, 2008 3.134 3.153 3.038 3.064 811,640 -0.05(-1.54%)
Jun 25, 2008 3.140 3.172 3.045 3.112 1,894,235 +0.02(+0.72%)
Jun 24, 2008 3.188 3.223 3.077 3.089 1,944,793 -0.12(-3.77%)
Jun 23, 2008 3.300 3.507 3.175 3.211 1,108,213 -0.07(-2.23%)
Jun 20, 2008 3.386 3.399 3.255 3.284 1,121,845 -0.11(-3.38%)
Jun 19, 2008 3.552 3.660 3.316 3.399 1,999,356 -0.14(-3.96%)
Jun 18, 2008 3.826 3.832 3.491 3.539 1,615,919 -0.29(-7.58%)
Jun 17, 2008 3.874 3.960 3.826 3.829 756,051 -0.01(-0.25%)
Jun 16, 2008 3.797 3.890 3.714 3.839 643,490 +0.07(+1.86%)
Jun 13, 2008 3.893 4.272 3.702 3.768 1,608,922 -0.04(-1.17%)
Jun 12, 2008 3.536 3.829 3.408 3.813 3,735,779 +0.32(+9.22%)
Jun 11, 2008 4.039 4.065 3.395 3.491 4,312,564 -0.57(-13.98%)
Jun 10, 2008 4.177 4.336 4.052 4.059 2,414,964 -0.25(-5.70%)
Jun 09, 2008 4.441 4.448 4.304 4.304 1,168,893 -0.07(-1.53%)
Jun 06, 2008 4.464 4.476 4.368 4.371 575,750 -0.08(-1.86%)
Jun 05, 2008 4.416 4.464 4.384 4.454 553,424 +0.05(+1.09%)
Jun 04, 2008 4.448 4.489 4.381 4.406 556,369 -0.02(-0.43%)
Jun 03, 2008 4.502 4.511 4.384 4.425 1,207,798 -0.02(-0.50%)
Jun 02, 2008 4.518 4.543 4.448 4.448 854,887 -0.03(-0.71%)
May 30, 2008 4.457 4.613 4.448 4.479 1,156,212 -0.01(-0.21%)
May 29, 2008 4.467 4.546 4.467 4.489 785,074 -0.01(-0.14%)
May 28, 2008 4.550 4.591 4.435 4.495 1,607,350 -0.06(-1.40%)
May 27, 2008 4.671 4.766 4.432 4.559 1,045,260 -0.08(-1.72%)
May 26, 2008 4.623 4.696 4.620 4.639 0 +0.00(+0.00%)
May 23, 2008 4.623 4.696 4.620 4.639 1,181,025 +0.02(+0.34%)
May 22, 2008 4.795 4.843 4.601 4.623 2,148,649 -0.20(-4.16%)
May 21, 2008 4.942 4.958 4.744 4.824 981,230 -0.11(-2.20%)
May 20, 2008 4.891 5.002 4.891 4.932 458,092 -0.01(-0.19%)
May 19, 2008 4.942 5.133 4.919 4.942 1,181,417 -0.06(-1.27%)
May 16, 2008 5.120 5.133 4.967 5.006 696,523 -0.09(-1.75%)
May 15, 2008 5.101 5.120 5.006 5.095 378,499 -0.01(-0.12%)
May 14, 2008 5.292 5.292 5.069 5.101 1,041,881 -0.16(-2.97%)
May 13, 2008 5.353 5.353 5.133 5.257 1,467,856 -0.25(-4.52%)
May 12, 2008 5.417 5.512 5.299 5.506 1,148,022 +0.18(+3.48%)
May 09, 2008 5.261 5.382 5.229 5.321 528,758 +0.11(+2.14%)
May 08, 2008 5.277 5.391 5.190 5.210 705,663 -0.04(-0.79%)
May 07, 2008 5.318 5.391 5.251 5.251 725,724 -0.09(-1.67%)
May 06, 2008 5.356 5.433 5.315 5.340 980,518 -0.06(-1.18%)
May 05, 2008 5.503 5.506 5.340 5.404 590,482 -0.07(-1.34%)
May 02, 2008 5.732 5.732 5.261 5.477 1,271,197 -0.10(-1.83%)
May 01, 2008 5.548 5.669 5.538 5.579 401,625 +0.07(+1.33%)
Apr 30, 2008 5.729 5.729 5.452 5.506 355,267 +0.01(+0.17%)
Apr 29, 2008 5.567 5.710 5.449 5.496 309,727 -0.13(-2.27%)
Apr 28, 2008 5.500 5.697 5.500 5.624 503,214 +0.12(+2.20%)
Apr 25, 2008 5.579 5.583 5.468 5.503 297,498 -0.04(-0.80%)
Apr 24, 2008 5.477 5.579 5.379 5.548 239,004 +0.12(+2.23%)
Apr 23, 2008 5.340 5.554 5.334 5.426 230,222 +0.09(+1.73%)
Apr 22, 2008 5.465 5.509 5.280 5.334 441,362 -0.12(-2.22%)
Apr 21, 2008 5.471 5.516 5.420 5.455 390,593 -0.04(-0.81%)
Apr 18, 2008 5.548 5.576 5.468 5.500 246,733 +0.04(+0.82%)
Apr 17, 2008 5.481 5.586 5.353 5.455 411,003 -0.04(-0.70%)
Apr 16, 2008 5.321 5.510 5.302 5.493 396,688 +0.24(+4.61%)
Apr 15, 2008 5.197 5.334 5.117 5.251 493,303 +0.17(+3.39%)
Apr 14, 2008 5.053 5.219 5.053 5.079 452,619 +0.04(+0.70%)
Apr 11, 2008 5.417 5.417 5.025 5.044 579,843 -0.37(-6.89%)
Apr 10, 2008 5.328 5.595 5.277 5.417 570,951 +0.11(+2.16%)
Apr 09, 2008 5.691 5.771 5.277 5.302 597,483 -0.36(-6.36%)
Apr 08, 2008 5.468 5.691 5.468 5.662 420,297 +0.07(+1.20%)
Apr 07, 2008 5.340 5.796 5.261 5.595 1,606,679 +0.35(+6.69%)
Apr 04, 2008 5.238 5.261 5.092 5.245 415,645 +0.11(+2.05%)
Apr 03, 2008 5.181 5.222 4.980 5.139 547,910 -0.10(-1.95%)
Apr 02, 2008 4.999 5.261 4.929 5.241 429,590 +0.21(+4.18%)
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.