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 (%)
Sep 30, 2008 3.293 3.335 3.080 3.188 846,544 -0.13(-3.85%)
Sep 29, 2008 3.233 3.373 2.952 3.316 782,389 +0.08(+2.56%)
Sep 26, 2008 3.013 3.252 2.933 3.233 0 +0.14(+4.54%)
Sep 25, 2008 3.109 3.124 3.032 3.093 452,340 +0.07(+2.43%)
Sep 24, 2008 2.997 3.121 2.997 3.019 328,437 +0.08(+2.60%)
Sep 23, 2008 2.997 3.045 2.822 2.943 401,342 -0.13(-4.15%)
Sep 22, 2008 3.367 3.367 2.968 3.070 602,969 -0.25(-7.49%)
Sep 19, 2008 3.255 3.740 3.099 3.319 0 +0.35(+11.82%)
Sep 18, 2008 2.413 3.252 2.413 2.968 1,431,224 +0.53(+21.86%)
Sep 17, 2008 2.551 2.614 2.391 2.436 1,363,672 -0.15(-5.68%)
Sep 16, 2008 2.573 2.704 2.554 2.582 1,372,533 -0.05(-1.82%)
Sep 15, 2008 2.624 2.643 2.551 2.630 1,093,296 -0.09(-3.40%)
Sep 12, 2008 2.697 2.806 2.678 2.723 379,255 -0.03(-1.04%)
Sep 11, 2008 2.853 2.853 2.598 2.751 761,797 -0.13(-4.43%)
Sep 10, 2008 2.844 2.933 2.790 2.879 408,873 +0.04(+1.57%)
Sep 09, 2008 3.038 3.083 2.825 2.834 613,066 -0.21(-6.81%)
Sep 08, 2008 3.144 3.144 2.949 3.042 1,018,282 +0.14(+4.84%)
Sep 05, 2008 2.873 2.949 2.815 2.901 0 -0.04(-1.30%)
Sep 04, 2008 2.997 3.022 2.812 2.940 655,440 -0.07(-2.43%)
Sep 03, 2008 2.869 3.019 2.838 3.013 779,999 +0.18(+6.18%)
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.