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

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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%)
Jun 01, 2010 1.180 1.205 1.112 1.113 243,835 -0.07(-6.18%)
May 28, 2010 1.186 1.196 1.125 1.186 303,109 +0.03(+2.76%)
May 27, 2010 1.135 1.161 1.081 1.154 290,346 +0.08(+7.42%)
May 26, 2010 1.011 1.122 1.011 1.074 389,383 +0.07(+6.98%)
May 25, 2010 1.001 1.046 1.001 1.004 531,933 -0.04(-4.25%)
May 24, 2010 1.027 1.081 1.004 1.049 182,835 +0.02(+1.86%)
May 21, 2010 1.046 1.119 0.9947 1.030 1,141,379 -0.04(-4.15%)
May 20, 2010 1.116 1.119 1.074 1.074 1,008,468 -0.14(-11.55%)
May 19, 2010 1.240 1.266 1.158 1.215 563,991 -0.04(-3.54%)
May 18, 2010 1.317 1.349 1.253 1.259 486,478 -0.03(-2.23%)
May 17, 2010 1.272 1.294 1.227 1.288 352,980 +0.01(+0.50%)
May 14, 2010 1.282 1.339 1.250 1.282 328,675 -0.08(-5.86%)
May 13, 2010 1.371 1.400 1.329 1.361 386,525 -0.03(-2.06%)
May 12, 2010 1.342 1.390 1.326 1.390 353,027 +0.07(+5.06%)
May 11, 2010 1.367 1.371 1.299 1.323 495,122 +0.02(+1.72%)
May 10, 2010 1.301 1.307 1.285 1.301 629,633 +0.09(+7.65%)
May 07, 2010 1.291 1.335 1.180 1.208 1,021,977 -0.01(-1.04%)
May 06, 2010 1.288 1.288 1.071 1.221 1,756,145 -0.06(-4.96%)
May 05, 2010 1.224 1.307 1.212 1.285 412,430 +0.01(+0.50%)
May 04, 2010 1.323 1.333 1.253 1.278 523,806 -0.07(-5.42%)
May 03, 2010 1.304 1.387 1.294 1.352 349,947 +0.05(+3.92%)
Apr 30, 2010 1.345 1.432 1.288 1.301 670,433 -0.04(-3.09%)
Apr 29, 2010 1.275 1.352 1.250 1.342 494,134 +0.07(+5.51%)
Apr 28, 2010 1.342 1.349 1.215 1.272 803,598 -0.05(-4.09%)
Apr 27, 2010 1.425 1.425 1.317 1.326 692,938 -0.11(-7.35%)
Apr 26, 2010 1.403 1.457 1.381 1.432 753,313 +0.04(+2.74%)
Apr 23, 2010 1.419 1.451 1.387 1.393 862,082 -0.02(-1.57%)
Apr 22, 2010 1.336 1.476 1.304 1.416 2,199,389 +0.15(+11.56%)
Apr 21, 2010 1.240 1.285 1.212 1.269 599,541 +0.02(+1.79%)
Apr 20, 2010 1.180 1.275 1.161 1.247 639,704 +0.06(+5.11%)
Apr 19, 2010 1.243 1.243 1.129 1.186 627,283 -0.04(-3.38%)
Apr 16, 2010 1.288 1.307 1.212 1.227 659,772 -0.08(-6.33%)
Apr 15, 2010 1.320 1.339 1.294 1.310 396,506 -0.03(-2.14%)
Apr 14, 2010 1.339 1.358 1.285 1.339 649,217 -0.01(-0.94%)
Apr 13, 2010 1.400 1.403 1.240 1.352 1,679,190 -0.05(-3.42%)
Apr 12, 2010 1.435 1.486 1.371 1.400 802,296 -0.00(-0.23%)
Apr 09, 2010 1.358 1.524 1.285 1.403 2,677,838 +0.04(+2.80%)
Apr 08, 2010 1.294 1.377 1.243 1.365 1,135,197 +0.09(+7.00%)
Apr 07, 2010 1.250 1.285 1.244 1.275 1,261,728 +0.03(+2.04%)
Apr 06, 2010 1.186 1.250 1.180 1.250 1,601,996 +0.11(+9.80%)
Apr 05, 2010 1.103 1.186 1.087 1.138 992,195 +0.04(+3.48%)
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.