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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2008 1.090 1.196 1.084 1.148 2,230,237 +0.04(+3.75%)
Oct 30, 2008 1.119 1.215 1.074 1.106 1,316,433 +0.03(+2.36%)
Oct 29, 2008 1.285 1.291 1.011 1.081 2,131,790 -0.19(-15.04%)
Oct 28, 2008 1.243 1.336 0.9150 1.272 2,176,119 +0.04(+3.64%)
Oct 27, 2008 1.355 1.412 1.227 1.227 578,535 -0.12(-8.77%)
Oct 24, 2008 1.310 1.400 1.275 1.345 646,837 -0.07(-4.74%)
Oct 23, 2008 1.518 1.540 1.307 1.412 2,274,923 -0.09(-5.94%)
Oct 22, 2008 1.553 1.585 1.498 1.502 382,840 -0.09(-5.61%)
Oct 21, 2008 1.658 1.690 1.562 1.591 525,666 -0.09(-5.31%)
Oct 20, 2008 1.852 1.993 1.658 1.680 623,633 +0.01(+0.57%)
Oct 17, 2008 1.750 1.750 1.626 1.671 774,996 -0.05(-3.14%)
Oct 16, 2008 1.553 1.754 1.514 1.725 858,177 +0.23(+15.11%)
Oct 15, 2008 1.766 1.766 1.498 1.498 556,134 -0.27(-15.16%)
Oct 14, 2008 2.034 2.200 1.610 1.766 1,170,957 -0.07(-3.82%)
Oct 13, 2008 1.840 2.385 1.610 1.836 1,477,221 +0.16(+9.71%)
Oct 10, 2008 1.463 1.674 1.291 1.674 2,094,553 +0.19(+12.90%)
Oct 09, 2008 2.133 2.133 1.400 1.483 1,272,957 -0.47(-24.02%)
Oct 08, 2008 2.072 2.091 1.754 1.951 1,384,784 -0.20(-9.33%)
Oct 07, 2008 2.761 2.927 2.141 2.152 1,049,036 -0.62(-22.24%)
Oct 06, 2008 2.930 2.968 2.551 2.767 735,874 -0.29(-9.58%)
Oct 03, 2008 3.064 3.268 2.952 3.061 458,660 +0.06(+2.13%)
Oct 02, 2008 3.147 3.220 2.949 2.997 403,431 -0.16(-4.95%)
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.