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 (%)
Aug 31, 2010 1.454 1.502 1.419 1.457 627 -0.04(-2.97%)
Aug 30, 2010 1.543 1.549 1.479 1.502 239,776 -0.03(-1.67%)
Aug 27, 2010 1.527 1.578 1.447 1.527 197,131 +0.08(+5.51%)
Aug 26, 2010 1.470 1.559 1.447 1.447 170,533 -0.03(-1.73%)
Aug 25, 2010 1.511 1.511 1.444 1.473 150,811 -0.03(-2.12%)
Aug 24, 2010 1.556 1.565 1.435 1.505 258,855 -0.06(-3.67%)
Aug 23, 2010 1.581 1.591 1.556 1.562 120,979 -0.01(-0.81%)
Aug 20, 2010 1.540 1.610 1.523 1.575 146,868 +0.03(+2.17%)
Aug 19, 2010 1.575 1.620 1.518 1.542 374,465 -0.06(-3.69%)
Aug 18, 2010 1.613 1.629 1.594 1.600 91,333 +0.00(+0.20%)
Aug 17, 2010 1.607 1.629 1.594 1.597 134,733 -0.01(-0.40%)
Aug 16, 2010 1.594 1.674 1.594 1.604 134,131 +0.00(+0.00%)
Aug 13, 2010 1.604 1.687 1.591 1.604 207,877 -0.01(-0.59%)
Aug 12, 2010 1.581 1.690 1.546 1.613 368,672 +0.01(+0.40%)
Aug 11, 2010 1.690 1.690 1.594 1.607 438,890 -0.10(-5.97%)
Aug 10, 2010 1.785 1.836 1.690 1.709 299,107 -0.12(-6.62%)
Aug 09, 2010 1.862 1.878 1.801 1.830 143,390 -0.03(-1.54%)
Aug 06, 2010 1.859 1.891 1.805 1.859 493,077 +0.02(+0.86%)
Aug 05, 2010 1.910 1.910 1.820 1.843 166,334 -0.07(-3.67%)
Aug 04, 2010 1.913 1.935 1.900 1.913 145,529 +0.02(+1.01%)
Aug 03, 2010 1.862 1.894 1.776 1.894 273,487 -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.