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

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2008 3.633 3.741 3.541 3.600 638,409 +0.00(+0.09%)
Jul 30, 2008 3.987 4.043 3.534 3.596 1,070,807 -0.30(-7.59%)
Jul 29, 2008 3.892 3.918 3.679 3.892 771,827 +0.17(+4.50%)
Jul 28, 2008 3.511 3.895 3.511 3.725 749,244 +0.18(+5.10%)
Jul 25, 2008 3.396 3.830 3.396 3.544 1,032,368 +0.14(+4.05%)
Jul 24, 2008 3.596 3.679 3.347 3.406 681,832 -0.12(-3.44%)
Jul 23, 2008 3.629 4.102 3.485 3.527 1,643,175 -0.11(-2.98%)
Jul 22, 2008 3.317 3.656 3.202 3.636 659,448 +0.34(+10.15%)
Jul 21, 2008 3.117 3.424 3.117 3.301 755,550 +0.25(+8.30%)
Jul 18, 2008 3.202 3.511 2.969 3.048 1,364,606 +0.09(+3.00%)
Jul 17, 2008 2.831 3.028 2.792 2.959 711,670 +0.13(+4.52%)
Jul 16, 2008 2.729 2.936 2.720 2.831 516,117 +0.09(+3.11%)
Jul 15, 2008 2.664 2.940 2.631 2.746 794,175 +0.06(+2.20%)
Jul 14, 2008 2.825 2.940 2.670 2.687 510,837 -0.09(-3.08%)
Jul 11, 2008 2.674 2.857 2.614 2.772 974,337 -0.00(-0.12%)
Jul 10, 2008 3.078 3.078 2.697 2.775 662,410 -0.08(-2.76%)
Jul 09, 2008 3.117 3.130 2.792 2.854 550,473 -0.28(-8.81%)
Jul 08, 2008 2.690 3.166 2.683 3.130 911,093 +0.42(+15.38%)
Jul 07, 2008 2.628 2.775 2.618 2.713 850,288 +0.10(+3.90%)
Jul 04, 2008 2.792 2.834 2.578 2.611 955,131 +0.00(+0.00%)
Jul 03, 2008 2.792 2.834 2.578 2.611 955,131 -0.17(-6.14%)
Jul 02, 2008 2.966 3.035 2.756 2.782 1,017,081 -0.18(-6.10%)
Jul 01, 2008 2.956 3.048 2.867 2.963 874,118 +0.02(+0.56%)
Jun 30, 2008 3.255 3.255 2.861 2.946 2,285,464 -0.27(-8.28%)
Jun 27, 2008 3.156 3.268 3.123 3.212 2,856,967 +0.06(+1.77%)
Jun 26, 2008 3.229 3.248 3.130 3.156 787,866 -0.05(-1.54%)
Jun 25, 2008 3.235 3.268 3.137 3.206 1,838,749 +0.02(+0.72%)
Jun 24, 2008 3.284 3.321 3.169 3.183 1,887,826 -0.12(-3.77%)
Jun 23, 2008 3.399 3.613 3.271 3.307 1,075,752 -0.08(-2.23%)
Jun 20, 2008 3.488 3.501 3.353 3.383 1,088,984 -0.12(-3.38%)
Jun 19, 2008 3.659 3.771 3.416 3.501 1,940,792 -0.14(-3.96%)
Jun 18, 2008 3.941 3.948 3.596 3.646 1,568,587 -0.30(-7.58%)
Jun 17, 2008 3.991 4.079 3.941 3.945 733,905 -0.01(-0.25%)
Jun 16, 2008 3.912 4.007 3.826 3.954 624,641 +0.07(+1.86%)
Jun 13, 2008 4.010 4.401 3.813 3.882 1,561,794 -0.05(-1.17%)
Jun 12, 2008 3.642 3.945 3.511 3.928 3,626,352 +0.33(+9.22%)
Jun 11, 2008 4.161 4.188 3.498 3.596 4,186,242 -0.58(-13.98%)
Jun 10, 2008 4.303 4.467 4.175 4.181 2,344,226 -0.25(-5.70%)
Jun 09, 2008 4.575 4.582 4.434 4.434 1,134,654 -0.07(-1.53%)
Jun 06, 2008 4.598 4.611 4.500 4.503 558,885 -0.09(-1.86%)
Jun 05, 2008 4.549 4.598 4.516 4.588 537,213 +0.05(+1.09%)
Jun 04, 2008 4.582 4.624 4.513 4.539 540,072 -0.02(-0.43%)
Jun 03, 2008 4.638 4.647 4.516 4.559 1,172,420 -0.02(-0.50%)
Jun 02, 2008 4.654 4.680 4.582 4.582 829,846 -0.03(-0.71%)
May 30, 2008 4.592 4.753 4.582 4.615 1,122,344 -0.01(-0.21%)
May 29, 2008 4.601 4.684 4.601 4.624 762,078 -0.01(-0.14%)
May 28, 2008 4.687 4.730 4.569 4.631 1,560,269 -0.07(-1.40%)
May 27, 2008 4.812 4.910 4.565 4.697 1,014,642 -0.08(-1.72%)
May 26, 2008 4.762 4.838 4.759 4.779 0 +0.00(+0.00%)
May 23, 2008 4.762 4.838 4.759 4.779 1,146,431 +0.02(+0.34%)
May 22, 2008 4.940 4.989 4.739 4.762 2,085,712 -0.21(-4.16%)
May 21, 2008 5.091 5.107 4.887 4.969 952,488 -0.11(-2.20%)
May 20, 2008 5.038 5.153 5.038 5.081 444,674 -0.01(-0.19%)
May 19, 2008 5.091 5.288 5.068 5.091 1,146,811 -0.07(-1.27%)
May 16, 2008 5.275 5.288 5.117 5.157 676,120 -0.09(-1.75%)
May 15, 2008 5.255 5.275 5.157 5.249 367,412 -0.01(-0.13%)
May 14, 2008 5.452 5.452 5.222 5.255 1,011,363 -0.16(-2.97%)
May 13, 2008 5.515 5.515 5.288 5.416 1,424,860 -0.26(-4.52%)
May 12, 2008 5.580 5.679 5.459 5.672 1,114,395 +0.19(+3.48%)
May 09, 2008 5.419 5.544 5.386 5.482 513,270 +0.11(+2.14%)
May 08, 2008 5.436 5.554 5.347 5.367 684,993 -0.04(-0.79%)
May 07, 2008 5.478 5.554 5.409 5.409 704,466 -0.09(-1.67%)
May 06, 2008 5.518 5.597 5.475 5.501 951,797 -0.07(-1.18%)
May 05, 2008 5.669 5.672 5.501 5.567 573,186 -0.08(-1.34%)
May 02, 2008 5.905 5.905 5.419 5.643 1,233,962 -0.11(-1.83%)
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.