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 (%)
Sep 30, 2008 3.299 3.341 3.085 3.194 845,000 -0.13(-3.85%)
Sep 29, 2008 3.239 3.379 2.958 3.322 780,962 +0.08(+2.56%)
Sep 26, 2008 3.018 3.258 2.939 3.239 0 +0.14(+4.54%)
Sep 25, 2008 3.114 3.130 3.038 3.098 451,515 +0.07(+2.43%)
Sep 24, 2008 3.002 3.127 3.002 3.025 327,838 +0.08(+2.60%)
Sep 23, 2008 3.002 3.050 2.827 2.948 400,611 -0.13(-4.15%)
Sep 22, 2008 3.373 3.373 2.974 3.076 601,869 -0.25(-7.49%)
Sep 19, 2008 3.261 3.747 3.105 3.325 0 +0.35(+11.82%)
Sep 18, 2008 2.418 3.258 2.418 2.974 1,428,614 +0.53(+21.86%)
Sep 17, 2008 2.555 2.619 2.396 2.440 1,361,185 -0.15(-5.68%)
Sep 16, 2008 2.578 2.709 2.558 2.587 1,370,030 -0.05(-1.82%)
Sep 15, 2008 2.629 2.648 2.555 2.635 1,091,302 -0.09(-3.40%)
Sep 12, 2008 2.702 2.811 2.683 2.728 378,563 -0.03(-1.04%)
Sep 11, 2008 2.859 2.859 2.603 2.756 760,408 -0.13(-4.43%)
Sep 10, 2008 2.849 2.939 2.795 2.884 408,128 +0.04(+1.57%)
Sep 09, 2008 3.044 3.089 2.830 2.840 611,948 -0.21(-6.81%)
Sep 08, 2008 3.149 3.149 2.954 3.047 1,016,425 +0.14(+4.84%)
Sep 05, 2008 2.878 2.954 2.820 2.907 0 -0.04(-1.30%)
Sep 04, 2008 3.002 3.028 2.817 2.945 654,245 -0.07(-2.43%)
Sep 03, 2008 2.875 3.025 2.843 3.018 778,576 +0.18(+6.18%)
Sep 02, 2008 2.948 2.970 2.827 2.843 621,550 +0.03(+1.02%)
Aug 29, 2008 2.769 2.900 2.763 2.814 640,933 +0.01(+0.23%)
Aug 28, 2008 2.763 2.932 2.750 2.808 948,646 +0.04(+1.50%)
Aug 27, 2008 2.795 2.964 2.715 2.766 722,334 -0.04(-1.48%)
Aug 26, 2008 2.824 3.089 2.795 2.808 700,897 +0.00(+0.11%)
Aug 25, 2008 3.124 3.124 2.795 2.804 1,299,884 -0.26(-8.45%)
Aug 22, 2008 3.101 3.146 3.034 3.063 526,777 -0.06(-1.94%)
Aug 21, 2008 3.271 3.274 3.082 3.124 1,068,469 -0.08(-2.59%)
Aug 20, 2008 3.226 3.287 3.178 3.207 603,141 -0.00(-0.10%)
Aug 19, 2008 3.351 3.351 3.194 3.210 850,670 -0.13(-3.92%)
Aug 18, 2008 3.210 3.411 3.207 3.341 1,335,184 +0.18(+5.55%)
Aug 15, 2008 3.440 3.555 3.060 3.165 0 -0.32(-9.08%)
Aug 14, 2008 3.453 3.609 3.430 3.482 751,576 -0.01(-0.18%)
Aug 13, 2008 3.561 3.593 3.357 3.488 964,397 -0.27(-7.22%)
Aug 12, 2008 3.743 3.836 3.673 3.759 1,481,491 -0.02(-0.59%)
Aug 11, 2008 3.513 3.826 3.513 3.782 1,727,965 +0.24(+6.86%)
Aug 08, 2008 3.635 3.721 3.529 3.539 2,111,328 +0.09(+2.59%)
Aug 07, 2008 3.533 3.565 3.440 3.450 769,691 -0.09(-2.62%)
Aug 06, 2008 3.549 3.635 3.529 3.542 543,536 +0.01(+0.36%)
Aug 05, 2008 3.382 3.638 3.315 3.529 579,863 +0.14(+4.15%)
Aug 04, 2008 3.504 3.568 3.319 3.389 780,636 -0.10(-2.93%)
Aug 01, 2008 3.488 3.737 3.488 3.491 988,110 -0.01(-0.27%)
Jul 31, 2008 3.533 3.638 3.443 3.501 656,474 +0.00(+0.09%)
Jul 30, 2008 3.878 3.932 3.437 3.497 1,101,108 -0.29(-7.59%)
Jul 29, 2008 3.785 3.811 3.577 3.785 793,667 +0.16(+4.50%)
Jul 28, 2008 3.414 3.788 3.414 3.622 770,446 +0.18(+5.10%)
Jul 25, 2008 3.303 3.724 3.303 3.446 1,061,581 +0.13(+4.05%)
Jul 24, 2008 3.497 3.577 3.255 3.312 701,126 -0.12(-3.45%)
Jul 23, 2008 3.529 3.989 3.389 3.430 1,689,672 -0.11(-2.98%)
Jul 22, 2008 3.226 3.555 3.114 3.536 678,108 +0.33(+10.15%)
Jul 21, 2008 3.031 3.329 3.031 3.210 776,930 +0.25(+8.30%)
Jul 18, 2008 3.114 3.414 2.887 2.964 1,403,220 +0.09(+3.00%)
Jul 17, 2008 2.753 2.945 2.715 2.878 731,808 +0.12(+4.52%)
Jul 16, 2008 2.654 2.855 2.645 2.753 530,721 +0.08(+3.11%)
Jul 15, 2008 2.590 2.859 2.558 2.670 816,647 +0.06(+2.20%)
Jul 14, 2008 2.747 2.859 2.597 2.613 525,293 -0.08(-3.08%)
Jul 11, 2008 2.600 2.779 2.542 2.696 1,001,908 -0.00(-0.12%)
Jul 10, 2008 2.993 2.993 2.622 2.699 681,154 -0.08(-2.76%)
Jul 09, 2008 3.031 3.044 2.715 2.776 566,050 -0.27(-8.81%)
Jul 08, 2008 2.616 3.079 2.610 3.044 936,874 +0.41(+15.38%)
Jul 07, 2008 2.555 2.699 2.546 2.638 874,348 +0.10(+3.90%)
Jul 04, 2008 2.715 2.756 2.507 2.539 982,158 +0.00(+0.00%)
Jul 03, 2008 2.715 2.756 2.507 2.539 982,158 -0.17(-6.14%)
Jul 02, 2008 2.884 2.951 2.680 2.705 1,045,861 -0.18(-6.10%)
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.