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

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 1.123 1.232 1.117 1.182 2,164,910 +0.04(+3.75%)
Oct 30, 2008 1.153 1.251 1.107 1.140 1,277,872 +0.03(+2.36%)
Oct 29, 2008 1.324 1.330 1.041 1.113 2,069,347 -0.20(-15.04%)
Oct 28, 2008 1.281 1.376 0.9426 1.310 2,112,377 +0.05(+3.64%)
Oct 27, 2008 1.396 1.455 1.264 1.264 561,589 -0.12(-8.77%)
Oct 24, 2008 1.350 1.442 1.314 1.386 627,890 -0.07(-4.74%)
Oct 23, 2008 1.563 1.586 1.347 1.455 2,208,287 -0.09(-5.95%)
Oct 22, 2008 1.600 1.632 1.544 1.547 371,626 -0.09(-5.61%)
Oct 21, 2008 1.708 1.741 1.609 1.639 510,268 -0.09(-5.31%)
Oct 20, 2008 1.908 2.053 1.708 1.731 605,365 +0.01(+0.57%)
Oct 17, 2008 1.803 1.803 1.675 1.721 752,295 -0.06(-3.14%)
Oct 16, 2008 1.600 1.806 1.560 1.777 833,040 +0.23(+15.11%)
Oct 15, 2008 1.820 1.820 1.544 1.544 539,844 -0.28(-15.16%)
Oct 14, 2008 2.095 2.266 1.659 1.820 1,136,657 -0.07(-3.82%)
Oct 13, 2008 1.895 2.457 1.659 1.892 1,433,951 +0.17(+9.71%)
Oct 10, 2008 1.508 1.724 1.330 1.724 2,033,200 +0.20(+12.90%)
Oct 09, 2008 2.197 2.197 1.442 1.527 1,235,670 -0.48(-24.02%)
Oct 08, 2008 2.135 2.155 1.806 2.010 1,344,222 -0.21(-9.33%)
Oct 07, 2008 2.844 3.015 2.205 2.217 1,018,308 -0.63(-22.23%)
Oct 06, 2008 3.018 3.058 2.628 2.851 714,319 -0.30(-9.58%)
Oct 03, 2008 3.156 3.367 3.041 3.153 445,225 +0.07(+2.13%)
Oct 02, 2008 3.242 3.317 3.038 3.087 391,614 -0.16(-4.95%)
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.