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

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2008 2.769 2.900 2.763 2.814 640,933 +0.01(+0.23%)
Aug 28, 2008 2.763 2.932 2.750 2.808 948,646 +0.04(+1.50%)
Aug 27, 2008 2.795 2.964 2.715 2.766 722,334 -0.04(-1.48%)
Aug 26, 2008 2.824 3.089 2.795 2.808 700,897 +0.00(+0.11%)
Aug 25, 2008 3.124 3.124 2.795 2.804 1,299,884 -0.26(-8.45%)
Aug 22, 2008 3.101 3.146 3.034 3.063 526,777 -0.06(-1.94%)
Aug 21, 2008 3.271 3.274 3.082 3.124 1,068,469 -0.08(-2.59%)
Aug 20, 2008 3.226 3.287 3.178 3.207 603,141 -0.00(-0.10%)
Aug 19, 2008 3.351 3.351 3.194 3.210 850,670 -0.13(-3.92%)
Aug 18, 2008 3.210 3.411 3.207 3.341 1,335,184 +0.18(+5.55%)
Aug 15, 2008 3.440 3.555 3.060 3.165 0 -0.32(-9.08%)
Aug 14, 2008 3.453 3.609 3.430 3.482 751,576 -0.01(-0.18%)
Aug 13, 2008 3.561 3.593 3.357 3.488 964,397 -0.27(-7.22%)
Aug 12, 2008 3.743 3.836 3.673 3.759 1,481,491 -0.02(-0.59%)
Aug 11, 2008 3.513 3.826 3.513 3.782 1,727,965 +0.24(+6.86%)
Aug 08, 2008 3.635 3.721 3.529 3.539 2,111,328 +0.09(+2.59%)
Aug 07, 2008 3.533 3.565 3.440 3.450 769,691 -0.09(-2.62%)
Aug 06, 2008 3.549 3.635 3.529 3.542 543,536 +0.01(+0.36%)
Aug 05, 2008 3.382 3.638 3.315 3.529 579,863 +0.14(+4.15%)
Aug 04, 2008 3.504 3.568 3.319 3.389 780,636 -0.10(-2.93%)
Aug 01, 2008 3.488 3.737 3.488 3.491 988,110 -0.01(-0.27%)
Jul 31, 2008 3.533 3.638 3.443 3.501 656,474 +0.00(+0.09%)
Jul 30, 2008 3.878 3.932 3.437 3.497 1,101,108 -0.29(-7.59%)
Jul 29, 2008 3.785 3.811 3.577 3.785 793,667 +0.16(+4.50%)
Jul 28, 2008 3.414 3.788 3.414 3.622 770,446 +0.18(+5.10%)
Jul 25, 2008 3.303 3.724 3.303 3.446 1,061,581 +0.13(+4.05%)
Jul 24, 2008 3.497 3.577 3.255 3.312 701,126 -0.12(-3.45%)
Jul 23, 2008 3.529 3.989 3.389 3.430 1,689,672 -0.11(-2.98%)
Jul 22, 2008 3.226 3.555 3.114 3.536 678,108 +0.33(+10.15%)
Jul 21, 2008 3.031 3.329 3.031 3.210 776,930 +0.25(+8.30%)
Jul 18, 2008 3.114 3.414 2.887 2.964 1,403,220 +0.09(+3.00%)
Jul 17, 2008 2.753 2.945 2.715 2.878 731,808 +0.12(+4.52%)
Jul 16, 2008 2.654 2.855 2.645 2.753 530,721 +0.08(+3.11%)
Jul 15, 2008 2.590 2.859 2.558 2.670 816,647 +0.06(+2.20%)
Jul 14, 2008 2.747 2.859 2.597 2.613 525,293 -0.08(-3.08%)
Jul 11, 2008 2.600 2.779 2.542 2.696 1,001,908 -0.00(-0.12%)
Jul 10, 2008 2.993 2.993 2.622 2.699 681,154 -0.08(-2.76%)
Jul 09, 2008 3.031 3.044 2.715 2.776 566,050 -0.27(-8.81%)
Jul 08, 2008 2.616 3.079 2.610 3.044 936,874 +0.41(+15.38%)
Jul 07, 2008 2.555 2.699 2.546 2.638 874,348 +0.10(+3.90%)
Jul 04, 2008 2.715 2.756 2.507 2.539 982,158 +0.00(+0.00%)
Jul 03, 2008 2.715 2.756 2.507 2.539 982,158 -0.17(-6.14%)
Jul 02, 2008 2.884 2.951 2.680 2.705 1,045,861 -0.18(-6.10%)
Jul 01, 2008 2.875 2.964 2.788 2.881 898,853 +0.02(+0.56%)
Jun 30, 2008 3.165 3.165 2.782 2.865 2,350,135 -0.26(-8.28%)
Jun 27, 2008 3.069 3.178 3.038 3.124 2,937,810 +0.05(+1.77%)
Jun 26, 2008 3.140 3.159 3.044 3.069 810,160 -0.05(-1.54%)
Jun 25, 2008 3.146 3.178 3.050 3.117 1,890,780 +0.02(+0.72%)
Jun 24, 2008 3.194 3.229 3.082 3.095 1,941,246 -0.12(-3.77%)
Jun 23, 2008 3.306 3.513 3.181 3.216 1,106,192 -0.07(-2.23%)
Jun 20, 2008 3.392 3.405 3.261 3.290 1,119,799 -0.11(-3.38%)
Jun 19, 2008 3.558 3.667 3.322 3.405 1,995,710 -0.14(-3.96%)
Jun 18, 2008 3.833 3.839 3.497 3.545 1,612,973 -0.29(-7.58%)
Jun 17, 2008 3.881 3.967 3.833 3.836 754,673 -0.01(-0.25%)
Jun 16, 2008 3.804 3.897 3.721 3.846 642,317 +0.07(+1.86%)
Jun 13, 2008 3.900 4.280 3.708 3.775 1,605,988 -0.04(-1.17%)
Jun 12, 2008 3.542 3.836 3.414 3.820 3,728,966 +0.32(+9.22%)
Jun 11, 2008 4.047 4.072 3.402 3.497 4,304,700 -0.57(-13.98%)
Jun 10, 2008 4.184 4.344 4.060 4.066 2,410,560 -0.25(-5.70%)
Jun 09, 2008 4.449 4.456 4.312 4.312 1,166,761 -0.07(-1.53%)
Jun 06, 2008 4.472 4.484 4.376 4.379 574,700 -0.08(-1.86%)
Jun 05, 2008 4.424 4.472 4.392 4.462 552,415 +0.05(+1.09%)
Jun 04, 2008 4.456 4.497 4.389 4.414 555,355 -0.02(-0.43%)
Jun 03, 2008 4.510 4.520 4.392 4.433 1,205,596 -0.02(-0.50%)
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.