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 (%)
Aug 29, 2008 2.853 2.988 2.846 2.899 622,159 +0.01(+0.23%)
Aug 28, 2008 2.846 3.021 2.833 2.892 920,859 +0.04(+1.50%)
Aug 27, 2008 2.879 3.054 2.797 2.850 701,176 -0.04(-1.48%)
Aug 26, 2008 2.909 3.182 2.879 2.892 680,367 +0.00(+0.11%)
Aug 25, 2008 3.218 3.218 2.879 2.889 1,261,808 -0.27(-8.45%)
Aug 22, 2008 3.195 3.241 3.126 3.156 511,346 -0.06(-1.94%)
Aug 21, 2008 3.369 3.373 3.175 3.218 1,037,172 -0.09(-2.59%)
Aug 20, 2008 3.323 3.386 3.274 3.304 585,474 -0.00(-0.10%)
Aug 19, 2008 3.452 3.452 3.290 3.307 825,752 -0.13(-3.92%)
Aug 18, 2008 3.307 3.514 3.304 3.442 1,296,074 +0.18(+5.55%)
Aug 15, 2008 3.544 3.662 3.152 3.261 0 -0.33(-9.08%)
Aug 14, 2008 3.557 3.718 3.534 3.587 729,561 -0.01(-0.18%)
Aug 13, 2008 3.669 3.702 3.458 3.593 936,148 -0.28(-7.22%)
Aug 12, 2008 3.856 3.952 3.784 3.873 1,438,095 -0.02(-0.59%)
Aug 11, 2008 3.619 3.942 3.619 3.896 1,677,350 +0.25(+6.86%)
Aug 08, 2008 3.745 3.833 3.636 3.646 2,049,484 +0.09(+2.59%)
Aug 07, 2008 3.639 3.672 3.544 3.554 747,146 -0.10(-2.61%)
Aug 06, 2008 3.656 3.745 3.636 3.649 527,615 +0.01(+0.36%)
Aug 05, 2008 3.485 3.748 3.415 3.636 562,878 +0.14(+4.15%)
Aug 04, 2008 3.610 3.675 3.419 3.491 757,770 -0.11(-2.93%)
Aug 01, 2008 3.593 3.850 3.593 3.596 959,167 -0.01(-0.27%)
Jul 31, 2008 3.639 3.748 3.547 3.606 637,245 +0.00(+0.09%)
Jul 30, 2008 3.995 4.051 3.541 3.603 1,068,855 -0.30(-7.59%)
Jul 29, 2008 3.899 3.925 3.685 3.899 770,419 +0.17(+4.50%)
Jul 28, 2008 3.517 3.902 3.517 3.731 747,878 +0.18(+5.10%)
Jul 25, 2008 3.402 3.837 3.402 3.550 1,030,486 +0.14(+4.05%)
Jul 24, 2008 3.603 3.685 3.353 3.412 680,589 -0.12(-3.45%)
Jul 23, 2008 3.636 4.110 3.491 3.534 1,640,179 -0.11(-2.98%)
Jul 22, 2008 3.323 3.662 3.208 3.643 658,245 +0.34(+10.15%)
Jul 21, 2008 3.123 3.430 3.123 3.307 754,172 +0.25(+8.30%)
Jul 18, 2008 3.208 3.517 2.975 3.054 1,362,117 +0.09(+3.00%)
Jul 17, 2008 2.836 3.034 2.797 2.965 710,372 +0.13(+4.52%)
Jul 16, 2008 2.734 2.942 2.724 2.836 515,176 +0.09(+3.11%)
Jul 15, 2008 2.669 2.945 2.636 2.751 792,726 +0.06(+2.20%)
Jul 14, 2008 2.830 2.945 2.675 2.692 509,906 -0.09(-3.08%)
Jul 11, 2008 2.678 2.863 2.619 2.777 972,560 -0.00(-0.12%)
Jul 10, 2008 3.083 3.083 2.701 2.780 661,202 -0.08(-2.76%)
Jul 09, 2008 3.123 3.136 2.797 2.859 549,469 -0.28(-8.81%)
Jul 08, 2008 2.695 3.172 2.688 3.136 909,432 +0.42(+15.38%)
Jul 07, 2008 2.632 2.780 2.622 2.718 848,737 +0.10(+3.90%)
Jul 04, 2008 2.797 2.840 2.583 2.616 953,389 +0.00(+0.00%)
Jul 03, 2008 2.797 2.840 2.583 2.616 953,389 -0.17(-6.14%)
Jul 02, 2008 2.971 3.040 2.761 2.787 1,015,226 -0.18(-6.10%)
Jul 01, 2008 2.961 3.054 2.873 2.968 872,524 +0.02(+0.56%)
Jun 30, 2008 3.261 3.261 2.866 2.952 2,281,296 -0.27(-8.28%)
Jun 27, 2008 3.162 3.274 3.129 3.218 2,851,757 +0.06(+1.77%)
Jun 26, 2008 3.234 3.254 3.136 3.162 786,429 -0.05(-1.54%)
Jun 25, 2008 3.241 3.274 3.142 3.211 1,835,396 +0.02(+0.72%)
Jun 24, 2008 3.290 3.327 3.175 3.188 1,884,384 -0.13(-3.77%)
Jun 23, 2008 3.406 3.619 3.277 3.313 1,073,790 -0.08(-2.23%)
Jun 20, 2008 3.494 3.508 3.360 3.389 1,086,998 -0.12(-3.38%)
Jun 19, 2008 3.666 3.777 3.422 3.508 1,937,252 -0.14(-3.96%)
Jun 18, 2008 3.949 3.955 3.603 3.652 1,565,726 -0.30(-7.58%)
Jun 17, 2008 3.998 4.087 3.949 3.952 732,567 -0.01(-0.25%)
Jun 16, 2008 3.919 4.014 3.833 3.962 623,502 +0.07(+1.86%)
Jun 13, 2008 4.018 4.409 3.820 3.889 1,558,946 -0.05(-1.17%)
Jun 12, 2008 3.649 3.952 3.517 3.935 3,619,739 +0.33(+9.22%)
Jun 11, 2008 4.169 4.195 3.504 3.603 4,178,609 -0.59(-13.98%)
Jun 10, 2008 4.310 4.475 4.182 4.189 2,339,951 -0.25(-5.70%)
Jun 09, 2008 4.584 4.590 4.442 4.442 1,132,585 -0.07(-1.53%)
Jun 06, 2008 4.607 4.620 4.508 4.511 557,866 -0.09(-1.86%)
Jun 05, 2008 4.557 4.607 4.524 4.597 536,234 +0.05(+1.09%)
Jun 04, 2008 4.590 4.633 4.521 4.547 539,088 -0.02(-0.43%)
Jun 03, 2008 4.646 4.656 4.524 4.567 1,170,282 -0.02(-0.50%)
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.