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

Arbor Realty Trust (NY: ABR )

12.90 +0.36 (+2.87%)
Streaming Delayed Price Updated: 12:56 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, 2008 1.125 1.234 1.119 1.185 2,160,962 +0.04(+3.75%)
Oct 30, 2008 1.155 1.254 1.109 1.142 1,275,542 +0.03(+2.36%)
Oct 29, 2008 1.326 1.333 1.043 1.115 2,065,573 -0.20(-15.04%)
Oct 28, 2008 1.283 1.379 0.9444 1.313 2,108,525 +0.05(+3.64%)
Oct 27, 2008 1.398 1.458 1.267 1.267 560,565 -0.12(-8.77%)
Oct 24, 2008 1.352 1.444 1.316 1.389 626,745 -0.07(-4.74%)
Oct 23, 2008 1.566 1.589 1.349 1.458 2,204,260 -0.09(-5.94%)
Oct 22, 2008 1.602 1.635 1.546 1.550 370,948 -0.09(-5.61%)
Oct 21, 2008 1.711 1.744 1.612 1.642 509,338 -0.09(-5.31%)
Oct 20, 2008 1.912 2.057 1.711 1.734 604,261 +0.01(+0.57%)
Oct 17, 2008 1.806 1.806 1.678 1.724 750,923 -0.06(-3.14%)
Oct 16, 2008 1.602 1.810 1.563 1.780 831,521 +0.23(+15.11%)
Oct 15, 2008 1.823 1.823 1.546 1.546 538,860 -0.28(-15.16%)
Oct 14, 2008 2.099 2.270 1.662 1.823 1,134,585 -0.07(-3.82%)
Oct 13, 2008 1.899 2.461 1.662 1.895 1,431,336 +0.17(+9.71%)
Oct 10, 2008 1.510 1.727 1.333 1.727 2,029,493 +0.20(+12.90%)
Oct 09, 2008 2.201 2.201 1.444 1.530 1,233,417 -0.48(-24.02%)
Oct 08, 2008 2.139 2.159 1.810 2.014 1,341,771 -0.21(-9.33%)
Oct 07, 2008 2.850 3.021 2.209 2.221 1,016,451 -0.64(-22.23%)
Oct 06, 2008 3.024 3.063 2.632 2.856 713,016 -0.30(-9.58%)
Oct 03, 2008 3.162 3.373 3.047 3.159 444,413 +0.07(+2.13%)
Oct 02, 2008 3.248 3.323 3.044 3.093 390,900 -0.16(-4.95%)
Oct 01, 2008 3.221 3.281 3.159 3.254 233,030 -0.04(-1.10%)
Sep 30, 2008 3.399 3.442 3.179 3.290 820,249 -0.13(-3.85%)
Sep 29, 2008 3.336 3.481 3.047 3.422 758,086 +0.09(+2.56%)
Sep 26, 2008 3.109 3.356 3.027 3.336 0 +0.14(+4.54%)
Sep 25, 2008 3.208 3.225 3.129 3.192 438,289 +0.08(+2.43%)
Sep 24, 2008 3.093 3.221 3.093 3.116 318,235 +0.08(+2.60%)
Sep 23, 2008 3.093 3.142 2.912 3.037 388,876 -0.13(-4.15%)
Sep 22, 2008 3.475 3.475 3.063 3.169 584,240 -0.26(-7.49%)
Sep 19, 2008 3.360 3.860 3.198 3.425 0 +0.36(+11.82%)
Sep 18, 2008 2.491 3.356 2.491 3.063 1,386,768 +0.55(+21.86%)
Sep 17, 2008 2.632 2.698 2.468 2.514 1,321,314 -0.15(-5.68%)
Sep 16, 2008 2.655 2.790 2.636 2.665 1,329,900 -0.05(-1.82%)
Sep 15, 2008 2.708 2.728 2.632 2.715 1,059,336 -0.10(-3.40%)
Sep 12, 2008 2.784 2.896 2.764 2.810 367,475 -0.03(-1.04%)
Sep 11, 2008 2.945 2.945 2.682 2.840 738,135 -0.13(-4.43%)
Sep 10, 2008 2.935 3.027 2.879 2.971 396,173 +0.05(+1.57%)
Sep 09, 2008 3.136 3.182 2.915 2.925 594,023 -0.21(-6.81%)
Sep 08, 2008 3.244 3.244 3.044 3.139 986,653 +0.14(+4.84%)
Sep 05, 2008 2.965 3.044 2.905 2.994 0 -0.04(-1.30%)
Sep 04, 2008 3.093 3.119 2.902 3.034 635,081 -0.08(-2.43%)
Sep 03, 2008 2.961 3.116 2.928 3.109 755,771 +0.18(+6.18%)
Sep 02, 2008 3.037 3.060 2.912 2.928 603,344 +0.03(+1.02%)
Aug 29, 2008 2.853 2.988 2.846 2.899 622,159 +0.01(+0.23%)
Aug 28, 2008 2.846 3.021 2.833 2.892 920,859 +0.04(+1.50%)
Aug 27, 2008 2.879 3.054 2.797 2.850 701,176 -0.04(-1.48%)
Aug 26, 2008 2.909 3.182 2.879 2.892 680,367 +0.00(+0.11%)
Aug 25, 2008 3.218 3.218 2.879 2.889 1,261,808 -0.27(-8.45%)
Aug 22, 2008 3.195 3.241 3.126 3.156 511,346 -0.06(-1.94%)
Aug 21, 2008 3.369 3.373 3.175 3.218 1,037,172 -0.09(-2.59%)
Aug 20, 2008 3.323 3.386 3.274 3.304 585,474 -0.00(-0.10%)
Aug 19, 2008 3.452 3.452 3.290 3.307 825,752 -0.13(-3.92%)
Aug 18, 2008 3.307 3.514 3.304 3.442 1,296,074 +0.18(+5.55%)
Aug 15, 2008 3.544 3.662 3.152 3.261 0 -0.33(-9.08%)
Aug 14, 2008 3.557 3.718 3.534 3.587 729,561 -0.01(-0.18%)
Aug 13, 2008 3.669 3.702 3.458 3.593 936,148 -0.28(-7.22%)
Aug 12, 2008 3.856 3.952 3.784 3.873 1,438,095 -0.02(-0.59%)
Aug 11, 2008 3.619 3.942 3.619 3.896 1,677,350 +0.25(+6.86%)
Aug 08, 2008 3.745 3.833 3.636 3.646 2,049,484 +0.09(+2.59%)
Aug 07, 2008 3.639 3.672 3.544 3.554 747,146 -0.10(-2.61%)
Aug 06, 2008 3.656 3.745 3.636 3.649 527,615 +0.01(+0.36%)
Aug 05, 2008 3.485 3.748 3.415 3.636 562,878 +0.14(+4.15%)
Aug 04, 2008 3.610 3.675 3.419 3.491 757,770 -0.11(-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.