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

Arbor Realty Trust (NY: ABR )

13.49 -0.30 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2010 1.581 1.659 1.578 1.636 442,638 +0.06(+3.64%)
Jun 29, 2010 1.594 1.594 1.553 1.578 294,276 -0.11(-6.43%)
Jun 25, 2010 1.687 1.703 1.636 1.687 320,815 +0.03(+1.73%)
Jun 24, 2010 1.629 1.671 1.530 1.658 770,470 +0.01(+0.78%)
Jun 23, 2010 1.677 1.722 1.632 1.645 254,718 -0.03(-1.90%)
Jun 22, 2010 1.731 1.776 1.626 1.677 821,229 -0.07(-4.02%)
Jun 21, 2010 1.718 1.798 1.706 1.747 1,252,406 +0.07(+4.18%)
Jun 18, 2010 1.677 1.691 1.626 1.677 809,504 +0.00(+0.19%)
Jun 17, 2010 1.620 1.703 1.597 1.674 829,914 +0.08(+5.00%)
Jun 16, 2010 1.543 1.600 1.530 1.594 467,524 +0.02(+1.42%)
Jun 15, 2010 1.463 1.623 1.451 1.572 1,936,838 +0.10(+6.71%)
Jun 14, 2010 1.463 1.486 1.416 1.473 667,704 +0.01(+0.65%)
Jun 11, 2010 1.428 1.473 1.390 1.463 665,164 +0.04(+2.91%)
Jun 10, 2010 1.352 1.435 1.323 1.422 709,166 +0.10(+7.73%)
Jun 09, 2010 1.320 1.355 1.317 1.320 361,791 +0.00(+0.00%)
Jun 08, 2010 1.387 1.403 1.301 1.320 755,825 -0.05(-3.72%)
Jun 07, 2010 1.310 1.390 1.288 1.371 1,737,128 +0.09(+6.70%)
Jun 04, 2010 1.285 1.288 1.071 1.285 1,276,548 +0.06(+4.95%)
Jun 03, 2010 1.148 1.224 1.148 1.224 395,455 +0.09(+7.56%)
Jun 02, 2010 1.109 1.145 1.058 1.138 326,621 +0.03(+2.29%)
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.