Skip to main content
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 (%)
Oct 29, 2010 1.693 1.709 1.680 1.690 138,265 +0.01(+0.38%)
Oct 28, 2010 1.674 1.728 1.642 1.683 192,047 +0.01(+0.38%)
Oct 27, 2010 1.683 1.703 1.642 1.677 188,782 -0.01(-0.38%)
Oct 25, 2010 1.696 1.699 1.642 1.683 99,168 +0.00(+0.00%)
Oct 22, 2010 1.715 1.715 1.674 1.683 71,212 -0.02(-1.31%)
Oct 21, 2010 1.677 1.712 1.639 1.706 153,304 +0.04(+2.10%)
Oct 20, 2010 1.703 1.747 1.664 1.671 158,367 -0.04(-2.42%)
Oct 19, 2010 1.722 1.738 1.693 1.712 119,577 -0.03(-1.47%)
Oct 18, 2010 1.712 1.738 1.683 1.738 174,608 +0.02(+1.30%)
Oct 15, 2010 1.757 1.763 1.699 1.715 68,953 -0.04(-2.36%)
Oct 14, 2010 1.766 1.773 1.725 1.757 51,721 -0.02(-1.08%)
Oct 13, 2010 1.747 1.805 1.734 1.776 324,177 +0.05(+2.96%)
Oct 12, 2010 1.683 1.734 1.610 1.725 380,494 +0.03(+1.88%)
Oct 11, 2010 1.744 1.769 1.683 1.693 132,064 -0.04(-2.03%)
Oct 08, 2010 1.728 1.734 1.620 1.728 360,567 +0.10(+5.86%)
Oct 07, 2010 1.639 1.645 1.604 1.632 228,221 -0.01(-0.78%)
Oct 06, 2010 1.648 1.648 1.607 1.645 254,298 -0.01(-0.77%)
Oct 05, 2010 1.620 1.680 1.600 1.658 292,435 +0.03(+1.96%)
Oct 04, 2010 1.585 1.626 1.559 1.626 243,882 +0.03(+1.80%)
Oct 01, 2010 1.597 1.613 1.572 1.597 109,725 -0.01(-0.59%)
Sep 30, 2010 1.581 1.613 1.553 1.607 302,563 +0.04(+2.86%)
Sep 29, 2010 1.540 1.572 1.524 1.562 93,133 +0.00(+0.00%)
Sep 28, 2010 1.565 1.565 1.508 1.562 73,194 -0.02(-1.11%)
Sep 27, 2010 1.569 1.591 1.565 1.580 185,426 -0.01(-0.50%)
Sep 24, 2010 1.575 1.607 1.559 1.588 319,457 +0.03(+2.05%)
Sep 23, 2010 1.575 1.585 1.546 1.556 207,937 -0.01(-0.81%)
Sep 22, 2010 1.594 1.610 1.537 1.569 117,833 -0.04(-2.57%)
Sep 21, 2010 1.629 1.629 1.546 1.610 300,568 -0.02(-1.17%)
Sep 20, 2010 1.534 1.632 1.534 1.629 220,850 +0.09(+6.02%)
Sep 17, 2010 1.537 1.581 1.508 1.537 381,532 +0.02(+1.47%)
Sep 15, 2010 1.432 1.527 1.416 1.514 320,238 +0.06(+4.05%)
Sep 14, 2010 1.479 1.479 1.425 1.455 74,336 -0.02(-1.40%)
Sep 13, 2010 1.473 1.502 1.463 1.476 92,383 +0.01(+0.87%)
Sep 10, 2010 1.460 1.476 1.444 1.463 183,672 -0.00(-0.22%)
Sep 09, 2010 1.451 1.470 1.412 1.467 313,030 +0.02(+1.32%)
Sep 08, 2010 1.467 1.479 1.447 1.447 111,795 -0.01(-0.66%)
Sep 07, 2010 1.502 1.502 1.457 1.457 84,344 -0.05(-3.38%)
Sep 03, 2010 1.527 1.530 1.498 1.508 72,244 -0.01(-0.42%)
Sep 02, 2010 1.549 1.559 1.470 1.514 42,343 -0.02(-1.04%)
Sep 01, 2010 1.463 1.581 1.432 1.530 215,941 +0.07(+5.03%)
Aug 31, 2010 1.454 1.502 1.419 1.457 627 -0.04(-2.97%)
Aug 30, 2010 1.543 1.549 1.479 1.502 239,776 -0.03(-1.67%)
Aug 27, 2010 1.527 1.578 1.447 1.527 197,131 +0.08(+5.51%)
Aug 26, 2010 1.470 1.559 1.447 1.447 170,533 -0.03(-1.73%)
Aug 25, 2010 1.511 1.511 1.444 1.473 150,811 -0.03(-2.12%)
Aug 24, 2010 1.556 1.565 1.435 1.505 258,855 -0.06(-3.67%)
Aug 23, 2010 1.581 1.591 1.556 1.562 120,979 -0.01(-0.81%)
Aug 20, 2010 1.540 1.610 1.523 1.575 146,868 +0.03(+2.17%)
Aug 19, 2010 1.575 1.620 1.518 1.542 374,465 -0.06(-3.69%)
Aug 18, 2010 1.613 1.629 1.594 1.600 91,333 +0.00(+0.20%)
Aug 17, 2010 1.607 1.629 1.594 1.597 134,733 -0.01(-0.40%)
Aug 16, 2010 1.594 1.674 1.594 1.604 134,131 +0.00(+0.00%)
Aug 13, 2010 1.604 1.687 1.591 1.604 207,877 -0.01(-0.59%)
Aug 12, 2010 1.581 1.690 1.546 1.613 368,672 +0.01(+0.40%)
Aug 11, 2010 1.690 1.690 1.594 1.607 438,890 -0.10(-5.97%)
Aug 10, 2010 1.785 1.836 1.690 1.709 299,107 -0.12(-6.62%)
Aug 09, 2010 1.862 1.878 1.801 1.830 143,390 -0.03(-1.54%)
Aug 06, 2010 1.859 1.891 1.805 1.859 493,077 +0.02(+0.86%)
Aug 05, 2010 1.910 1.910 1.820 1.843 166,334 -0.07(-3.67%)
Aug 04, 2010 1.913 1.935 1.900 1.913 145,529 +0.02(+1.01%)
Aug 03, 2010 1.862 1.894 1.776 1.894 273,487 -0.01(-0.67%)
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.