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: 4:10 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 (%)
Apr 30, 2010 1.355 1.442 1.297 1.310 665,575 -0.04(-3.09%)
Apr 29, 2010 1.285 1.362 1.259 1.352 490,553 +0.07(+5.51%)
Apr 28, 2010 1.352 1.358 1.224 1.281 797,775 -0.05(-4.09%)
Apr 27, 2010 1.436 1.436 1.326 1.336 687,916 -0.11(-7.35%)
Apr 26, 2010 1.413 1.468 1.391 1.442 747,854 +0.04(+2.74%)
Apr 23, 2010 1.429 1.461 1.397 1.403 855,835 -0.02(-1.57%)
Apr 22, 2010 1.346 1.487 1.313 1.426 2,183,452 +0.15(+11.56%)
Apr 21, 2010 1.249 1.294 1.220 1.278 595,196 +0.02(+1.79%)
Apr 20, 2010 1.188 1.285 1.169 1.256 635,069 +0.06(+5.11%)
Apr 19, 2010 1.252 1.252 1.137 1.195 622,738 -0.04(-3.38%)
Apr 16, 2010 1.297 1.317 1.220 1.236 654,991 -0.08(-6.33%)
Apr 15, 2010 1.330 1.349 1.304 1.320 393,633 -0.03(-2.14%)
Apr 14, 2010 1.349 1.368 1.294 1.349 644,513 -0.01(-0.94%)
Apr 13, 2010 1.410 1.413 1.249 1.362 1,667,022 -0.05(-3.42%)
Apr 12, 2010 1.445 1.497 1.381 1.410 796,483 -0.00(-0.23%)
Apr 09, 2010 1.368 1.535 1.294 1.413 2,658,434 +0.04(+2.80%)
Apr 08, 2010 1.304 1.387 1.253 1.375 1,126,971 +0.09(+7.00%)
Apr 07, 2010 1.259 1.294 1.253 1.285 1,252,585 +0.03(+2.04%)
Apr 06, 2010 1.195 1.259 1.188 1.259 1,590,388 +0.11(+9.80%)
Apr 05, 2010 1.111 1.195 1.095 1.147 985,006 +0.04(+3.48%)
Apr 01, 2010 1.041 1.108 1.108 1.108 830,455 +0.07(+6.48%)
Mar 31, 2010 1.044 1.044 1.028 1.041 304,690 -0.01(-0.61%)
Mar 30, 2010 1.053 1.053 1.028 1.047 276,637 -0.00(-0.31%)
Mar 29, 2010 1.082 1.088 1.034 1.050 490,102 -0.01(-1.21%)
Mar 26, 2010 1.050 1.095 1.037 1.063 697,946 +0.01(+1.23%)
Mar 25, 2010 1.021 1.050 0.9859 1.050 967,136 +0.04(+3.48%)
Mar 24, 2010 0.9313 1.015 0.9313 1.015 1,770,304 +0.09(+9.35%)
Mar 23, 2010 0.8671 0.9538 0.8671 0.9281 654,244 +0.06(+7.43%)
Mar 22, 2010 0.8318 0.8864 0.8221 0.8639 575,984 +0.03(+3.07%)
Mar 19, 2010 0.9763 0.9795 0.8382 0.8382 1,801,259 -0.14(-14.14%)
Mar 18, 2010 0.9634 1.005 0.9634 0.9763 464,964 +0.01(+1.33%)
Mar 17, 2010 0.9602 0.9763 0.9602 0.9635 237,774 -0.00(-0.33%)
Mar 16, 2010 0.9538 0.9731 0.9506 0.9667 287,252 +0.02(+1.69%)
Mar 15, 2010 0.9506 0.9596 0.9474 0.9506 342,177 -0.00(-0.34%)
Mar 12, 2010 0.9313 0.9570 0.9217 0.9538 504,229 +0.04(+3.85%)
Mar 11, 2010 0.9474 0.9474 0.9089 0.9185 360,215 -0.03(-3.38%)
Mar 10, 2010 0.9249 0.9506 0.9056 0.9506 547,337 +0.04(+4.59%)
Mar 09, 2010 0.8992 0.9153 0.8767 0.9089 675,956 -0.00(-0.35%)
Mar 08, 2010 0.8029 0.9121 0.7933 0.9121 1,046,149 +0.10(+11.81%)
Mar 05, 2010 0.7868 0.8286 0.7868 0.8157 458,877 +0.03(+3.67%)
Mar 04, 2010 0.7964 0.8029 0.7836 0.7868 276,752 -0.00(-0.41%)
Mar 03, 2010 0.7675 0.7932 0.7547 0.7900 514,701 +0.04(+4.68%)
Mar 02, 2010 0.7290 0.7643 0.7226 0.7547 422,034 +0.02(+2.17%)
Mar 01, 2010 0.7226 0.7483 0.7097 0.7386 641,667 +0.01(+0.88%)
Feb 26, 2010 0.7579 0.7675 0.6808 0.7322 1,382,070 -0.06(-7.69%)
Feb 25, 2010 0.7708 0.7932 0.7708 0.7932 409,700 +0.02(+2.92%)
Feb 24, 2010 0.7740 0.8018 0.7611 0.7708 205,764 -0.00(-0.42%)
Feb 23, 2010 0.8061 0.8061 0.7740 0.7740 81,111 -0.02(-2.82%)
Feb 22, 2010 0.7964 0.8029 0.7868 0.7964 157,322 +0.02(+2.06%)
Feb 19, 2010 0.7804 0.8093 0.7708 0.7804 494,583 -0.01(-1.62%)
Feb 18, 2010 0.7836 0.7932 0.7772 0.7932 340,502 +0.02(+2.07%)
Feb 17, 2010 0.7483 0.7804 0.7386 0.7772 484,547 +0.03(+3.86%)
Feb 16, 2010 0.7354 0.7611 0.7164 0.7483 270,671 +0.01(+1.30%)
Feb 12, 2010 0.7290 0.7386 0.7386 0.7386 68,192 +0.00(+0.00%)
Feb 11, 2010 0.7097 0.7386 0.6969 0.7386 313,025 +0.03(+4.07%)
Feb 10, 2010 0.7386 0.7386 0.7033 0.7097 207,744 -0.01(-1.78%)
Feb 09, 2010 0.6969 0.7290 0.6808 0.7226 142,099 +0.03(+3.69%)
Feb 08, 2010 0.7001 0.7130 0.6712 0.6969 109,762 +0.00(+0.00%)
Feb 05, 2010 0.6776 0.7130 0.6680 0.6969 296,712 +0.01(+1.40%)
Feb 04, 2010 0.7515 0.7611 0.6712 0.6873 358,160 -0.05(-7.36%)
Feb 03, 2010 0.6873 0.7611 0.6712 0.7419 843,769 +0.05(+7.94%)
Feb 02, 2010 0.6455 0.6969 0.6359 0.6873 473,518 +0.04(+6.47%)
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.