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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2010 1.747 1.764 1.734 1.744 133,970 +0.01(+0.38%)
Oct 28, 2010 1.727 1.783 1.695 1.737 186,082 +0.01(+0.38%)
Oct 27, 2010 1.737 1.757 1.695 1.731 182,918 -0.01(-0.38%)
Oct 25, 2010 1.751 1.754 1.695 1.737 96,087 +0.00(+0.00%)
Oct 22, 2010 1.770 1.770 1.727 1.737 69,000 -0.02(-1.31%)
Oct 21, 2010 1.731 1.767 1.691 1.760 148,543 +0.04(+2.10%)
Oct 20, 2010 1.757 1.803 1.718 1.724 153,448 -0.04(-2.42%)
Oct 19, 2010 1.777 1.793 1.747 1.767 115,863 -0.03(-1.47%)
Oct 18, 2010 1.767 1.793 1.737 1.793 169,184 +0.02(+1.30%)
Oct 15, 2010 1.813 1.820 1.754 1.770 66,811 -0.04(-2.36%)
Oct 14, 2010 1.823 1.829 1.780 1.813 50,115 -0.02(-1.08%)
Oct 13, 2010 1.803 1.862 1.790 1.833 314,108 +0.05(+2.96%)
Oct 12, 2010 1.737 1.790 1.662 1.780 368,675 +0.03(+1.88%)
Oct 11, 2010 1.800 1.826 1.737 1.747 127,962 -0.04(-2.03%)
Oct 08, 2010 1.783 1.790 1.671 1.783 349,368 +0.10(+5.86%)
Oct 07, 2010 1.691 1.698 1.655 1.685 221,132 -0.01(-0.78%)
Oct 06, 2010 1.701 1.701 1.658 1.698 246,399 -0.01(-0.77%)
Oct 05, 2010 1.672 1.734 1.652 1.711 283,352 +0.03(+1.96%)
Oct 04, 2010 1.635 1.678 1.609 1.678 236,306 +0.03(+1.80%)
Oct 01, 2010 1.649 1.665 1.623 1.649 106,317 -0.01(-0.60%)
Sep 30, 2010 1.632 1.665 1.602 1.658 293,165 +0.05(+2.86%)
Sep 29, 2010 1.589 1.622 1.573 1.612 90,240 +0.00(+0.00%)
Sep 28, 2010 1.616 1.616 1.556 1.612 70,920 -0.02(-1.11%)
Sep 27, 2010 1.619 1.642 1.616 1.630 179,666 -0.01(-0.50%)
Sep 24, 2010 1.625 1.658 1.609 1.639 309,534 +0.03(+2.05%)
Sep 23, 2010 1.625 1.635 1.596 1.606 201,478 -0.01(-0.81%)
Sep 22, 2010 1.645 1.662 1.586 1.619 114,173 -0.04(-2.57%)
Sep 21, 2010 1.681 1.681 1.596 1.662 291,232 -0.02(-1.17%)
Sep 20, 2010 1.583 1.685 1.583 1.681 213,990 +0.10(+6.02%)
Sep 17, 2010 1.586 1.632 1.556 1.586 369,681 +0.02(+1.47%)
Sep 15, 2010 1.477 1.576 1.461 1.563 310,291 +0.06(+4.05%)
Sep 14, 2010 1.527 1.527 1.471 1.502 72,027 -0.02(-1.40%)
Sep 13, 2010 1.520 1.550 1.510 1.523 89,514 +0.01(+0.87%)
Sep 10, 2010 1.507 1.523 1.491 1.510 177,967 -0.00(-0.22%)
Sep 09, 2010 1.497 1.517 1.458 1.514 303,307 +0.02(+1.32%)
Sep 08, 2010 1.514 1.527 1.494 1.494 108,323 -0.01(-0.66%)
Sep 07, 2010 1.550 1.550 1.504 1.504 81,724 -0.05(-3.38%)
Sep 03, 2010 1.576 1.579 1.546 1.556 70,000 -0.01(-0.42%)
Sep 02, 2010 1.599 1.609 1.517 1.563 41,028 -0.02(-1.04%)
Sep 01, 2010 1.510 1.632 1.477 1.579 209,234 +0.08(+5.03%)
Aug 31, 2010 1.500 1.550 1.464 1.504 607 -0.05(-2.97%)
Aug 30, 2010 1.593 1.599 1.527 1.550 232,328 -0.03(-1.67%)
Aug 27, 2010 1.576 1.629 1.494 1.576 191,008 +0.08(+5.51%)
Aug 26, 2010 1.517 1.609 1.494 1.494 165,236 -0.03(-1.73%)
Aug 25, 2010 1.560 1.560 1.491 1.520 146,126 -0.03(-2.12%)
Aug 24, 2010 1.606 1.616 1.481 1.553 250,815 -0.06(-3.67%)
Aug 23, 2010 1.632 1.642 1.606 1.612 117,221 -0.01(-0.81%)
Aug 20, 2010 1.589 1.662 1.572 1.625 142,306 +0.03(+2.17%)
Aug 19, 2010 1.625 1.672 1.566 1.591 362,834 -0.06(-3.69%)
Aug 18, 2010 1.665 1.681 1.645 1.652 88,496 +0.00(+0.20%)
Aug 17, 2010 1.658 1.681 1.645 1.649 130,548 -0.01(-0.40%)
Aug 16, 2010 1.645 1.727 1.645 1.655 129,964 +0.00(+0.00%)
Aug 13, 2010 1.655 1.741 1.642 1.655 201,420 -0.01(-0.59%)
Aug 12, 2010 1.632 1.744 1.596 1.665 357,221 +0.01(+0.40%)
Aug 11, 2010 1.744 1.744 1.645 1.658 425,257 -0.11(-5.97%)
Aug 10, 2010 1.843 1.895 1.744 1.764 289,816 -0.13(-6.62%)
Aug 09, 2010 1.922 1.938 1.859 1.889 138,936 -0.03(-1.54%)
Aug 06, 2010 1.918 1.951 1.862 1.918 477,761 +0.02(+0.86%)
Aug 05, 2010 1.971 1.971 1.879 1.902 161,167 -0.07(-3.67%)
Aug 04, 2010 1.974 1.997 1.961 1.974 141,009 +0.02(+1.01%)
Aug 03, 2010 1.922 1.955 1.833 1.955 264,992 -0.01(-0.67%)
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.