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 (%)
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%)
Sep 02, 2008 2.943 2.965 2.822 2.838 622,685 +0.03(+1.02%)
Aug 29, 2008 2.764 2.895 2.758 2.809 642,104 +0.01(+0.23%)
Aug 28, 2008 2.758 2.927 2.745 2.802 950,379 +0.04(+1.50%)
Aug 27, 2008 2.790 2.959 2.710 2.761 723,654 -0.04(-1.48%)
Aug 26, 2008 2.818 3.083 2.790 2.802 702,178 +0.00(+0.11%)
Aug 25, 2008 3.118 3.118 2.790 2.799 1,302,259 -0.26(-8.45%)
Aug 22, 2008 3.096 3.140 3.029 3.058 527,739 -0.06(-1.94%)
Aug 21, 2008 3.265 3.268 3.077 3.118 1,070,421 -0.08(-2.59%)
Aug 20, 2008 3.220 3.281 3.172 3.201 604,242 -0.00(-0.10%)
Aug 19, 2008 3.344 3.344 3.188 3.204 852,224 -0.13(-3.92%)
Aug 18, 2008 3.204 3.405 3.201 3.335 1,337,623 +0.18(+5.55%)
Aug 15, 2008 3.434 3.548 3.054 3.160 0 -0.32(-9.08%)
Aug 14, 2008 3.446 3.603 3.424 3.475 752,949 -0.01(-0.18%)
Aug 13, 2008 3.555 3.587 3.351 3.482 966,159 -0.27(-7.22%)
Aug 12, 2008 3.737 3.829 3.666 3.753 1,484,197 -0.02(-0.59%)
Aug 11, 2008 3.507 3.819 3.507 3.775 1,731,122 +0.24(+6.86%)
Aug 08, 2008 3.628 3.714 3.523 3.533 2,115,185 +0.09(+2.59%)
Aug 07, 2008 3.526 3.558 3.434 3.443 771,097 -0.09(-2.62%)
Aug 06, 2008 3.542 3.628 3.523 3.536 544,529 +0.01(+0.36%)
Aug 05, 2008 3.376 3.631 3.309 3.523 580,922 +0.14(+4.15%)
Aug 04, 2008 3.497 3.561 3.313 3.383 782,063 -0.10(-2.93%)
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.