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: 4:10 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 (%)
Apr 30, 2004 6.233 6.233 6.172 6.201 248,100 -0.04(-0.66%)
Apr 29, 2004 6.249 6.255 6.185 6.243 104,760 +0.01(+0.15%)
Apr 28, 2004 6.313 6.322 6.233 6.233 48,616 -0.06(-1.01%)
Apr 27, 2004 6.201 6.361 6.185 6.297 56,457 +0.08(+1.28%)
Apr 26, 2004 6.217 6.233 6.201 6.217 36,697 +0.00(+0.00%)
Apr 23, 2004 6.220 6.223 6.217 6.217 23,837 -0.02(-0.26%)
Apr 22, 2004 6.153 6.233 6.137 6.233 35,129 +0.08(+1.30%)
Apr 21, 2004 6.265 6.265 6.058 6.153 376,385 -0.13(-2.03%)
Apr 20, 2004 6.217 6.303 6.217 6.281 42,029 +0.06(+0.97%)
Apr 19, 2004 6.217 6.243 6.217 6.220 51,125 +0.00(+0.05%)
Apr 16, 2004 6.249 6.249 6.217 6.217 105,387 -0.03(-0.51%)
Apr 15, 2004 6.195 6.262 6.195 6.249 71,199 +0.05(+0.87%)
Apr 14, 2004 6.185 6.211 6.185 6.195 451,348 -0.03(-0.41%)
Apr 13, 2004 6.220 6.233 6.169 6.220 711,368 -0.00(-0.05%)
Apr 12, 2004 6.520 6.520 6.192 6.223 2,675,159 -0.29(-4.45%)
Apr 08, 2004 6.536 6.536 6.491 6.514 944,727 -0.02(-0.34%)
Apr 07, 2004 6.392 6.568 6.392 6.536 11,628,742 +5.99(+1105.88%)
Apr 05, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Apr 02, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Apr 01, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 31, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 30, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 29, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 26, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 25, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 24, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 23, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 22, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 19, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 18, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 17, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 16, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 15, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 12, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 11, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 10, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 09, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 08, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 05, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 04, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 03, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 02, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Mar 01, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Feb 27, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Feb 26, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Feb 25, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Feb 24, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Feb 23, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Feb 20, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Feb 19, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Feb 18, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Feb 17, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Feb 13, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Feb 12, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Feb 11, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Feb 10, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Feb 09, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Feb 06, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Feb 05, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Feb 04, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
Feb 03, 2004 0.5420 0.5420 0.5420 0.5420 0 +0.00(+0.00%)
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.