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 (%)
Nov 28, 2008 0.8449 0.8927 0.7779 0.8704 461,313 +0.08(+9.64%)
Nov 26, 2008 0.7811 0.8257 0.6855 0.7939 948,174 -0.05(-6.04%)
Nov 25, 2008 0.6185 0.8449 0.6058 0.8449 935,208 +0.23(+36.60%)
Nov 24, 2008 0.6058 0.6504 0.5771 0.6185 712,792 +0.03(+4.30%)
Nov 21, 2008 0.6026 0.6855 0.5643 0.5930 1,020,638 -0.11(-15.45%)
Nov 20, 2008 0.8704 0.9086 0.5771 0.7014 2,123,328 -0.20(-22.54%)
Nov 19, 2008 1.180 1.183 0.7747 0.9055 1,761,744 -0.36(-28.46%)
Nov 18, 2008 1.154 1.266 1.036 1.266 1,180,909 +0.12(+10.28%)
Nov 17, 2008 1.212 1.320 1.116 1.148 492,315 -0.10(-7.69%)
Nov 14, 2008 1.352 1.352 1.170 1.243 732,025 -0.16(-11.16%)
Nov 13, 2008 1.307 1.400 1.036 1.400 1,345,135 +0.08(+5.78%)
Nov 12, 2008 1.263 1.336 1.103 1.323 1,467,721 -0.02(-1.19%)
Nov 11, 2008 1.371 1.396 1.275 1.339 1,355,012 +0.03(+2.19%)
Nov 10, 2008 1.435 1.562 1.307 1.310 916,253 -0.09(-6.59%)
Nov 07, 2008 1.403 1.578 1.381 1.403 909,017 -0.01(-0.90%)
Nov 06, 2008 1.575 1.578 1.403 1.416 690,444 -0.10(-6.72%)
Nov 05, 2008 1.610 1.706 1.444 1.518 1,137,857 -0.04(-2.86%)
Nov 04, 2008 1.556 1.562 1.355 1.562 2,053,380 +0.12(+8.65%)
Nov 03, 2008 1.282 1.833 1.212 1.438 3,162,782 +0.29(+25.28%)
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%)
Oct 01, 2008 3.121 3.179 3.061 3.153 240,500 -0.04(-1.10%)
Sep 30, 2008 3.293 3.335 3.080 3.188 846,544 -0.13(-3.85%)
Sep 29, 2008 3.233 3.373 2.952 3.316 782,389 +0.08(+2.56%)
Sep 26, 2008 3.013 3.252 2.933 3.233 0 +0.14(+4.54%)
Sep 25, 2008 3.109 3.124 3.032 3.093 452,340 +0.07(+2.43%)
Sep 24, 2008 2.997 3.121 2.997 3.019 328,437 +0.08(+2.60%)
Sep 23, 2008 2.997 3.045 2.822 2.943 401,342 -0.13(-4.15%)
Sep 22, 2008 3.367 3.367 2.968 3.070 602,969 -0.25(-7.49%)
Sep 19, 2008 3.255 3.740 3.099 3.319 0 +0.35(+11.82%)
Sep 18, 2008 2.413 3.252 2.413 2.968 1,431,224 +0.53(+21.86%)
Sep 17, 2008 2.551 2.614 2.391 2.436 1,363,672 -0.15(-5.68%)
Sep 16, 2008 2.573 2.704 2.554 2.582 1,372,533 -0.05(-1.82%)
Sep 15, 2008 2.624 2.643 2.551 2.630 1,093,296 -0.09(-3.40%)
Sep 12, 2008 2.697 2.806 2.678 2.723 379,255 -0.03(-1.04%)
Sep 11, 2008 2.853 2.853 2.598 2.751 761,797 -0.13(-4.43%)
Sep 10, 2008 2.844 2.933 2.790 2.879 408,873 +0.04(+1.57%)
Sep 09, 2008 3.038 3.083 2.825 2.834 613,066 -0.21(-6.81%)
Sep 08, 2008 3.144 3.144 2.949 3.042 1,018,282 +0.14(+4.84%)
Sep 05, 2008 2.873 2.949 2.815 2.901 0 -0.04(-1.30%)
Sep 04, 2008 2.997 3.022 2.812 2.940 655,440 -0.07(-2.43%)
Sep 03, 2008 2.869 3.019 2.838 3.013 779,999 +0.18(+6.18%)
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.