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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2002 0.7193 0.7193 0.7193 0.7193 1,522 +0.03(+4.29%)
Oct 30, 2002 0.6897 0.6897 0.6897 0.6897 0 +0.00(+0.00%)
Oct 29, 2002 0.6897 0.6897 0.6897 0.6897 0 +0.00(+0.00%)
Oct 28, 2002 0.6897 0.6897 0.6897 0.6897 0 +0.00(+0.00%)
Oct 25, 2002 0.6897 0.6897 0.6897 0.6897 0 +0.00(+0.00%)
Oct 24, 2002 0.6897 0.6897 0.6897 0.6897 304 +0.01(+1.94%)
Oct 23, 2002 0.6766 0.6766 0.6766 0.6766 0 +0.00(+0.00%)
Oct 22, 2002 0.6897 0.7226 0.6766 0.6766 4,262 -0.05(-6.36%)
Oct 21, 2002 0.7226 0.7226 0.7226 0.7226 0 +0.00(+0.00%)
Oct 18, 2002 0.7226 0.7226 0.7226 0.7226 3,044 +0.00(+0.00%)
Oct 17, 2002 0.7226 0.7226 0.7226 0.7226 0 +0.00(+0.00%)
Oct 16, 2002 0.7226 0.7226 0.7226 0.7226 0 +0.00(+0.00%)
Oct 15, 2002 0.7226 0.7357 0.7226 0.7226 3,349 +0.07(+10.00%)
Oct 14, 2002 0.6569 0.6569 0.6569 0.6569 913 -0.05(-6.98%)
Oct 11, 2002 0.7062 0.7062 0.7062 0.7062 0 +0.00(+0.00%)
Oct 10, 2002 0.6897 0.7062 0.6897 0.7062 3,044 -0.03(-4.44%)
Oct 09, 2002 0.7390 0.7390 0.7390 0.7390 0 +0.00(+0.00%)
Oct 08, 2002 0.7390 0.7390 0.7390 0.7390 0 +0.00(+0.00%)
Oct 07, 2002 0.7390 0.7390 0.7390 0.7390 0 +0.00(+0.00%)
Oct 04, 2002 0.7390 0.7390 0.7390 0.7390 0 +0.00(+0.00%)
Oct 03, 2002 0.7390 0.7390 0.7390 0.7390 0 +0.00(+0.00%)
Oct 02, 2002 0.7390 0.7390 0.7390 0.7390 0 +0.00(+0.00%)
Oct 01, 2002 0.7390 0.7390 0.7390 0.7390 0 +0.00(+0.00%)
Sep 30, 2002 0.7390 0.7390 0.7390 0.7390 152,233 +0.05(+6.64%)
Sep 27, 2002 0.6930 0.6930 0.6930 0.6930 0 +0.00(+0.00%)
Sep 26, 2002 0.6930 0.6930 0.6930 0.6930 121,786 -0.05(-6.22%)
Sep 25, 2002 0.7390 0.7390 0.7390 0.7390 0 +0.00(+0.00%)
Sep 24, 2002 0.7390 0.7390 0.7390 0.7390 0 +0.00(+0.00%)
Sep 23, 2002 0.7390 0.7390 0.7390 0.7390 0 +0.00(+0.00%)
Sep 20, 2002 0.7390 0.7390 0.7390 0.7390 608 +0.02(+2.27%)
Sep 19, 2002 0.7226 0.7226 0.7226 0.7226 913 +0.02(+2.33%)
Sep 18, 2002 0.7029 0.7062 0.6437 0.7062 6,393 +0.05(+6.97%)
Sep 17, 2002 0.6733 0.6733 0.6602 0.6602 152,233 -0.05(-6.51%)
Sep 16, 2002 0.7062 0.7062 0.7062 0.7062 0 +0.00(+0.00%)
Sep 13, 2002 0.7062 0.7062 0.7062 0.7062 3,044 +0.02(+2.38%)
Sep 12, 2002 0.6897 0.6897 0.6897 0.6897 15,223 -0.06(-8.30%)
Sep 11, 2002 0.7521 0.7521 0.7521 0.7521 0 +0.00(+0.00%)
Sep 10, 2002 0.7521 0.7521 0.7521 0.7521 0 +0.00(+0.00%)
Sep 09, 2002 0.7521 0.7521 0.7521 0.7521 0 +0.00(+0.00%)
Sep 06, 2002 0.7521 0.7521 0.7521 0.7521 0 +0.00(+0.00%)
Sep 05, 2002 0.6897 0.7521 0.6437 0.7521 7,307 +0.01(+1.78%)
Sep 04, 2002 0.7390 0.7390 0.7390 0.7390 0 +0.00(+0.00%)
Sep 03, 2002 0.7390 0.7390 0.7390 0.7390 30,446 -0.01(-1.75%)
Aug 30, 2002 0.7226 0.7521 0.7226 0.7521 4,567 +0.05(+6.51%)
Aug 29, 2002 0.7062 0.7062 0.7062 0.7062 0 +0.00(+0.00%)
Aug 28, 2002 0.7062 0.7062 0.7062 0.7062 0 +0.00(+0.00%)
Aug 27, 2002 0.7062 0.7062 0.7062 0.7062 0 +0.00(+0.00%)
Aug 26, 2002 0.6733 0.7062 0.6569 0.7062 9,134 +0.00(+0.00%)
Aug 23, 2002 0.7062 0.7062 0.7062 0.7062 0 +0.00(+0.00%)
Aug 22, 2002 0.7226 0.7226 0.6733 0.7062 3,653 +0.00(+0.00%)
Aug 21, 2002 0.7062 0.7062 0.7062 0.7062 0 +0.00(+0.00%)
Aug 20, 2002 0.7062 0.7062 0.7062 0.7062 0 +0.00(+0.00%)
Aug 16, 2002 0.7226 0.7456 0.7062 0.7062 5,480 +0.00(+0.00%)
Aug 15, 2002 0.7226 0.7226 0.6897 0.7062 5,175 -0.03(-4.02%)
Aug 14, 2002 0.7521 0.7521 0.7357 0.7357 4,871 +0.01(+1.82%)
Aug 13, 2002 0.7226 0.7226 0.7226 0.7226 0 +0.00(+0.00%)
Aug 12, 2002 0.7390 0.7390 0.7226 0.7226 9,134 -0.07(-8.33%)
Aug 07, 2002 0.7883 0.7883 0.7883 0.7883 0 +0.00(+0.00%)
Aug 06, 2002 0.7883 0.7883 0.7883 0.7883 4,567 -0.03(-4.00%)
Aug 05, 2002 0.8211 0.8211 0.8211 0.8211 0 +0.00(+0.00%)
Aug 02, 2002 0.8211 0.8211 0.8211 0.8211 0 +0.00(+0.00%)
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.