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

Arbor Realty Trust (NY: ABR )

13.08 +0.11 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 1.498 1.547 1.462 1.501 608 -0.05(-2.97%)
Aug 30, 2010 1.590 1.596 1.524 1.547 232,752 -0.03(-1.67%)
Aug 27, 2010 1.573 1.626 1.491 1.573 191,357 +0.08(+5.51%)
Aug 26, 2010 1.514 1.606 1.491 1.491 165,538 -0.03(-1.73%)
Aug 25, 2010 1.557 1.557 1.488 1.517 146,393 -0.03(-2.12%)
Aug 24, 2010 1.603 1.613 1.478 1.550 251,273 -0.06(-3.67%)
Aug 23, 2010 1.629 1.639 1.603 1.609 117,436 -0.01(-0.81%)
Aug 20, 2010 1.586 1.659 1.569 1.623 142,566 +0.03(+2.17%)
Aug 19, 2010 1.623 1.668 1.563 1.588 363,497 -0.06(-3.69%)
Aug 18, 2010 1.662 1.678 1.642 1.649 88,657 +0.00(+0.20%)
Aug 17, 2010 1.655 1.678 1.642 1.645 130,786 -0.01(-0.40%)
Aug 16, 2010 1.642 1.724 1.642 1.652 130,202 +0.00(+0.00%)
Aug 13, 2010 1.652 1.737 1.639 1.652 201,788 -0.01(-0.59%)
Aug 12, 2010 1.629 1.741 1.593 1.662 357,873 +0.01(+0.40%)
Aug 11, 2010 1.741 1.741 1.642 1.655 426,034 -0.11(-5.97%)
Aug 10, 2010 1.839 1.892 1.741 1.760 290,345 -0.12(-6.62%)
Aug 09, 2010 1.918 1.935 1.856 1.885 139,190 -0.03(-1.54%)
Aug 06, 2010 1.915 1.948 1.859 1.915 478,634 +0.02(+0.86%)
Aug 05, 2010 1.967 1.967 1.875 1.898 161,461 -0.07(-3.67%)
Aug 04, 2010 1.971 1.994 1.958 1.971 141,266 +0.02(+1.01%)
Aug 03, 2010 1.918 1.951 1.829 1.951 265,477 -0.01(-0.67%)
Aug 02, 2010 2.036 2.036 1.951 1.964 271,551 -0.07(-3.39%)
Jul 30, 2010 2.033 2.036 1.908 2.033 255,928 +0.06(+3.18%)
Jul 29, 2010 1.984 1.994 1.908 1.970 197,029 -0.02(-1.16%)
Jul 28, 2010 2.017 2.017 1.892 1.994 302,944 -0.01(-0.49%)
Jul 27, 2010 2.053 2.053 1.990 2.003 300,049 -0.03(-1.61%)
Jul 26, 2010 2.043 2.043 1.984 2.036 493,690 +0.02(+0.81%)
Jul 23, 2010 1.987 2.033 1.977 2.020 608,769 +0.03(+1.65%)
Jul 22, 2010 2.053 2.053 1.987 1.987 537,296 -0.02(-0.82%)
Jul 21, 2010 2.003 2.007 1.931 2.003 744,878 +0.05(+2.35%)
Jul 20, 2010 1.875 1.990 1.846 1.958 302,972 +0.03(+1.53%)
Jul 19, 2010 1.846 1.938 1.787 1.928 298,694 +0.07(+3.71%)
Jul 16, 2010 1.859 1.974 1.806 1.859 475,203 -0.06(-3.08%)
Jul 15, 2010 1.984 1.984 1.846 1.918 363,070 -0.04(-2.18%)
Jul 14, 2010 1.879 1.987 1.879 1.961 267,425 +0.07(+3.47%)
Jul 13, 2010 2.040 2.059 1.869 1.895 1,052,009 -0.06(-3.03%)
Jul 12, 2010 1.724 2.066 1.724 1.954 1,526,862 +0.23(+13.33%)
Jul 09, 2010 1.724 1.757 1.623 1.724 415,317 +0.07(+4.37%)
Jul 08, 2010 1.665 1.672 1.639 1.652 400,282 +0.02(+1.21%)
Jul 07, 2010 1.475 1.668 1.465 1.632 677,755 +0.17(+11.69%)
Jul 06, 2010 1.540 1.570 1.462 1.462 317,181 -0.06(-3.68%)
Jul 02, 2010 1.517 1.632 1.488 1.517 404,204 -0.11(-6.48%)
Jul 01, 2010 1.705 1.741 1.603 1.623 366,724 -0.06(-3.70%)
Jun 30, 2010 1.629 1.709 1.626 1.685 429,673 +0.06(+3.64%)
Jun 29, 2010 1.642 1.642 1.600 1.626 285,657 -0.11(-6.43%)
Jun 25, 2010 1.737 1.754 1.685 1.737 311,418 +0.03(+1.73%)
Jun 24, 2010 1.678 1.721 1.577 1.708 747,902 +0.01(+0.78%)
Jun 23, 2010 1.728 1.774 1.682 1.695 247,257 -0.03(-1.90%)
Jun 22, 2010 1.783 1.829 1.675 1.728 797,174 -0.07(-4.01%)
Jun 21, 2010 1.770 1.852 1.757 1.800 1,215,721 +0.07(+4.18%)
Jun 18, 2010 1.728 1.742 1.675 1.728 785,793 +0.00(+0.19%)
Jun 17, 2010 1.668 1.754 1.645 1.724 805,604 +0.08(+5.00%)
Jun 16, 2010 1.590 1.649 1.577 1.642 453,829 +0.02(+1.42%)
Jun 15, 2010 1.508 1.672 1.494 1.619 1,880,105 +0.10(+6.71%)
Jun 14, 2010 1.508 1.531 1.458 1.517 648,146 +0.01(+0.65%)
Jun 11, 2010 1.471 1.517 1.432 1.508 645,680 +0.04(+2.91%)
Jun 10, 2010 1.393 1.478 1.363 1.465 688,394 +0.11(+7.73%)
Jun 09, 2010 1.360 1.396 1.356 1.360 351,193 +0.00(+0.00%)
Jun 08, 2010 1.429 1.445 1.340 1.360 733,686 -0.05(-3.72%)
Jun 07, 2010 1.350 1.432 1.327 1.412 1,686,245 +0.09(+6.70%)
Jun 04, 2010 1.324 1.327 1.104 1.324 1,239,156 +0.06(+4.95%)
Jun 03, 2010 1.182 1.261 1.182 1.261 383,872 +0.09(+7.56%)
Jun 02, 2010 1.143 1.179 1.090 1.173 317,053 +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.