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: 7:00 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 (%)
Jun 30, 2010 1.584 1.662 1.581 1.639 441,831 +0.06(+3.64%)
Jun 29, 2010 1.597 1.597 1.556 1.581 293,740 -0.11(-6.43%)
Jun 25, 2010 1.690 1.706 1.639 1.690 320,230 +0.03(+1.73%)
Jun 24, 2010 1.632 1.674 1.533 1.661 769,065 +0.01(+0.77%)
Jun 23, 2010 1.680 1.725 1.635 1.648 254,254 -0.03(-1.90%)
Jun 22, 2010 1.734 1.779 1.629 1.680 819,731 -0.07(-4.01%)
Jun 21, 2010 1.722 1.801 1.709 1.750 1,250,123 +0.07(+4.18%)
Jun 18, 2010 1.680 1.694 1.629 1.680 808,028 +0.00(+0.19%)
Jun 17, 2010 1.623 1.706 1.600 1.677 828,400 +0.08(+5.00%)
Jun 16, 2010 1.546 1.603 1.533 1.597 466,671 +0.02(+1.42%)
Jun 15, 2010 1.466 1.626 1.453 1.575 1,933,306 +0.10(+6.71%)
Jun 14, 2010 1.466 1.488 1.418 1.476 666,487 +0.01(+0.65%)
Jun 11, 2010 1.431 1.476 1.393 1.466 663,951 +0.04(+2.92%)
Jun 10, 2010 1.354 1.437 1.326 1.425 707,873 +0.10(+7.73%)
Jun 09, 2010 1.322 1.357 1.319 1.322 361,131 +0.00(+0.00%)
Jun 08, 2010 1.389 1.405 1.303 1.322 754,447 -0.05(-3.72%)
Jun 07, 2010 1.313 1.393 1.290 1.373 1,733,960 +0.09(+6.70%)
Jun 04, 2010 1.287 1.290 1.073 1.287 1,274,221 +0.06(+4.95%)
Jun 03, 2010 1.150 1.227 1.150 1.227 394,734 +0.09(+7.56%)
Jun 02, 2010 1.112 1.147 1.060 1.140 326,025 +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.