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

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Apr 30, 2010 1.389 1.477 1.329 1.342 649,608 -0.04(-3.09%)
Apr 29, 2010 1.316 1.395 1.290 1.385 478,785 +0.07(+5.51%)
Apr 28, 2010 1.385 1.392 1.254 1.313 778,637 -0.06(-4.09%)
Apr 27, 2010 1.471 1.471 1.359 1.369 671,414 -0.11(-7.35%)
Apr 26, 2010 1.448 1.504 1.425 1.477 729,914 +0.04(+2.74%)
Apr 23, 2010 1.464 1.497 1.431 1.438 835,304 -0.02(-1.57%)
Apr 22, 2010 1.379 1.523 1.346 1.461 2,131,072 +0.15(+11.56%)
Apr 21, 2010 1.280 1.326 1.250 1.310 580,918 +0.02(+1.79%)
Apr 20, 2010 1.217 1.316 1.198 1.287 619,834 +0.06(+5.11%)
Apr 19, 2010 1.283 1.283 1.165 1.224 607,799 -0.04(-3.38%)
Apr 16, 2010 1.329 1.349 1.250 1.267 639,278 -0.09(-6.33%)
Apr 15, 2010 1.362 1.382 1.336 1.352 384,190 -0.03(-2.14%)
Apr 14, 2010 1.382 1.402 1.326 1.382 629,052 -0.01(-0.94%)
Apr 13, 2010 1.444 1.448 1.280 1.395 1,627,031 -0.05(-3.42%)
Apr 12, 2010 1.481 1.533 1.415 1.444 777,376 -0.00(-0.23%)
Apr 09, 2010 1.402 1.573 1.326 1.448 2,594,660 +0.04(+2.80%)
Apr 08, 2010 1.336 1.421 1.283 1.408 1,099,936 +0.09(+7.00%)
Apr 07, 2010 1.290 1.326 1.283 1.316 1,222,537 +0.03(+2.04%)
Apr 06, 2010 1.224 1.290 1.217 1.290 1,552,236 +0.12(+9.80%)
Apr 05, 2010 1.138 1.224 1.122 1.175 961,376 +0.04(+3.48%)
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.