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

Arbor Realty Trust (NY: ABR )

13.27 +0.38 (+2.95%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 6, 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 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%)
Aug 02, 2010 2.040 2.040 1.955 1.968 271,055 -0.07(-3.39%)
Jul 30, 2010 2.037 2.040 1.912 2.037 255,462 +0.06(+3.18%)
Jul 29, 2010 1.987 1.997 1.912 1.974 196,670 -0.02(-1.16%)
Jul 28, 2010 2.020 2.020 1.896 1.997 302,392 -0.01(-0.49%)
Jul 27, 2010 2.057 2.057 1.994 2.007 299,502 -0.03(-1.61%)
Jul 26, 2010 2.047 2.047 1.987 2.040 492,790 +0.02(+0.81%)
Jul 23, 2010 1.991 2.037 1.981 2.024 607,659 +0.03(+1.65%)
Jul 22, 2010 2.057 2.057 1.991 1.991 536,316 -0.02(-0.82%)
Jul 21, 2010 2.007 2.010 1.935 2.007 743,520 +0.05(+2.35%)
Jul 20, 2010 1.879 1.994 1.849 1.961 302,419 +0.03(+1.53%)
Jul 19, 2010 1.849 1.941 1.790 1.931 298,149 +0.07(+3.71%)
Jul 16, 2010 1.862 1.978 1.810 1.862 474,336 -0.06(-3.08%)
Jul 15, 2010 1.987 1.987 1.849 1.922 362,408 -0.04(-2.18%)
Jul 14, 2010 1.882 1.990 1.882 1.964 266,937 +0.07(+3.47%)
Jul 13, 2010 2.043 2.063 1.872 1.899 1,050,091 -0.06(-3.02%)
Jul 12, 2010 1.727 2.070 1.727 1.958 1,524,078 +0.23(+13.33%)
Jul 09, 2010 1.727 1.760 1.625 1.727 414,560 +0.07(+4.37%)
Jul 08, 2010 1.668 1.675 1.642 1.655 399,552 +0.02(+1.21%)
Jul 07, 2010 1.477 1.672 1.468 1.635 676,520 +0.17(+11.69%)
Jul 06, 2010 1.543 1.573 1.464 1.464 316,603 -0.06(-3.68%)
Jul 02, 2010 1.520 1.635 1.491 1.520 403,467 -0.11(-6.48%)
Jul 01, 2010 1.708 1.744 1.606 1.625 366,055 -0.06(-3.70%)
Jun 30, 2010 1.632 1.712 1.629 1.688 428,889 +0.06(+3.64%)
Jun 29, 2010 1.645 1.645 1.602 1.629 285,136 -0.11(-6.43%)
Jun 25, 2010 1.741 1.757 1.688 1.741 310,850 +0.03(+1.73%)
Jun 24, 2010 1.681 1.724 1.579 1.711 746,538 +0.01(+0.78%)
Jun 23, 2010 1.731 1.777 1.685 1.698 246,806 -0.03(-1.90%)
Jun 22, 2010 1.787 1.833 1.678 1.731 795,720 -0.07(-4.01%)
Jun 21, 2010 1.774 1.856 1.760 1.803 1,213,505 +0.07(+4.18%)
Jun 18, 2010 1.731 1.745 1.678 1.731 784,360 +0.00(+0.19%)
Jun 17, 2010 1.672 1.757 1.649 1.727 804,135 +0.08(+5.00%)
Jun 16, 2010 1.593 1.652 1.579 1.645 453,001 +0.02(+1.42%)
Jun 15, 2010 1.510 1.675 1.497 1.622 1,876,677 +0.10(+6.71%)
Jun 14, 2010 1.510 1.533 1.461 1.520 646,964 +0.01(+0.65%)
Jun 11, 2010 1.474 1.520 1.435 1.510 644,502 +0.04(+2.92%)
Jun 10, 2010 1.395 1.481 1.366 1.468 687,138 +0.11(+7.73%)
Jun 09, 2010 1.362 1.398 1.359 1.362 350,553 +0.00(+0.00%)
Jun 08, 2010 1.431 1.448 1.342 1.362 732,348 -0.05(-3.72%)
Jun 07, 2010 1.352 1.435 1.329 1.415 1,683,170 +0.09(+6.70%)
Jun 04, 2010 1.326 1.329 1.106 1.326 1,236,897 +0.06(+4.95%)
Jun 03, 2010 1.185 1.264 1.185 1.264 383,172 +0.09(+7.56%)
Jun 02, 2010 1.145 1.181 1.092 1.175 316,475 +0.03(+2.29%)
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.