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 UNCHANGED
Streaming Delayed 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 (%)
Nov 28, 2008 0.8464 0.8943 0.7793 0.8720 460,472 +0.08(+9.64%)
Nov 26, 2008 0.7825 0.8273 0.6867 0.7953 946,445 -0.05(-6.04%)
Nov 25, 2008 0.6196 0.8464 0.6069 0.8464 933,502 +0.23(+36.60%)
Nov 24, 2008 0.6069 0.6516 0.5781 0.6196 711,492 +0.03(+4.30%)
Nov 21, 2008 0.6037 0.6867 0.5653 0.5941 1,018,776 -0.11(-15.45%)
Nov 20, 2008 0.8720 0.9103 0.5781 0.7027 2,119,456 -0.20(-22.54%)
Nov 19, 2008 1.182 1.185 0.7762 0.9071 1,758,531 -0.36(-28.46%)
Nov 18, 2008 1.156 1.268 1.038 1.268 1,178,755 +0.12(+10.28%)
Nov 17, 2008 1.214 1.322 1.118 1.150 491,417 -0.10(-7.69%)
Nov 14, 2008 1.354 1.354 1.172 1.246 730,690 -0.16(-11.16%)
Nov 13, 2008 1.310 1.402 1.038 1.402 1,342,682 +0.08(+5.78%)
Nov 12, 2008 1.265 1.338 1.105 1.326 1,465,044 -0.02(-1.19%)
Nov 11, 2008 1.373 1.399 1.278 1.341 1,352,541 +0.03(+2.19%)
Nov 10, 2008 1.437 1.565 1.310 1.313 914,583 -0.09(-6.59%)
Nov 07, 2008 1.405 1.581 1.383 1.405 907,360 -0.01(-0.90%)
Nov 06, 2008 1.578 1.581 1.405 1.418 689,185 -0.10(-6.72%)
Nov 05, 2008 1.613 1.709 1.447 1.520 1,135,782 -0.04(-2.86%)
Nov 04, 2008 1.559 1.565 1.357 1.565 2,049,635 +0.12(+8.65%)
Nov 03, 2008 1.284 1.837 1.214 1.441 3,157,015 +0.29(+25.28%)
Oct 31, 2008 1.092 1.198 1.086 1.150 2,226,170 +0.04(+3.75%)
Oct 30, 2008 1.121 1.217 1.076 1.108 1,314,032 +0.03(+2.36%)
Oct 29, 2008 1.287 1.294 1.013 1.083 2,127,903 -0.19(-15.04%)
Oct 28, 2008 1.246 1.338 0.9167 1.274 2,172,151 +0.04(+3.64%)
Oct 27, 2008 1.357 1.415 1.230 1.230 577,480 -0.12(-8.77%)
Oct 24, 2008 1.313 1.402 1.278 1.348 645,657 -0.07(-4.74%)
Oct 23, 2008 1.520 1.543 1.310 1.415 2,270,775 -0.09(-5.95%)
Oct 22, 2008 1.556 1.587 1.501 1.504 382,142 -0.09(-5.61%)
Oct 21, 2008 1.661 1.693 1.565 1.594 524,707 -0.09(-5.31%)
Oct 20, 2008 1.856 1.996 1.661 1.683 622,495 +0.01(+0.57%)
Oct 17, 2008 1.754 1.754 1.629 1.674 773,583 -0.05(-3.14%)
Oct 16, 2008 1.556 1.757 1.517 1.728 856,612 +0.23(+15.11%)
Oct 15, 2008 1.770 1.770 1.501 1.501 555,120 -0.27(-15.16%)
Oct 14, 2008 2.038 2.204 1.613 1.770 1,168,821 -0.07(-3.82%)
Oct 13, 2008 1.843 2.389 1.613 1.840 1,474,528 +0.16(+9.71%)
Oct 10, 2008 1.466 1.677 1.294 1.677 2,090,734 +0.19(+12.90%)
Oct 09, 2008 2.137 2.137 1.402 1.485 1,270,636 -0.47(-24.02%)
Oct 08, 2008 2.076 2.095 1.757 1.955 1,382,259 -0.20(-9.33%)
Oct 07, 2008 2.766 2.932 2.144 2.156 1,047,123 -0.62(-22.24%)
Oct 06, 2008 2.935 2.974 2.555 2.772 734,532 -0.29(-9.58%)
Oct 03, 2008 3.069 3.274 2.958 3.066 457,823 +0.06(+2.13%)
Oct 02, 2008 3.153 3.226 2.954 3.002 402,696 -0.16(-4.95%)
Oct 01, 2008 3.127 3.184 3.066 3.159 240,062 -0.04(-1.10%)
Sep 30, 2008 3.299 3.341 3.085 3.194 845,000 -0.13(-3.85%)
Sep 29, 2008 3.239 3.379 2.958 3.322 780,962 +0.08(+2.56%)
Sep 26, 2008 3.018 3.258 2.939 3.239 0 +0.14(+4.54%)
Sep 25, 2008 3.114 3.130 3.038 3.098 451,515 +0.07(+2.43%)
Sep 24, 2008 3.002 3.127 3.002 3.025 327,838 +0.08(+2.60%)
Sep 23, 2008 3.002 3.050 2.827 2.948 400,611 -0.13(-4.15%)
Sep 22, 2008 3.373 3.373 2.974 3.076 601,869 -0.25(-7.49%)
Sep 19, 2008 3.261 3.747 3.105 3.325 0 +0.35(+11.82%)
Sep 18, 2008 2.418 3.258 2.418 2.974 1,428,614 +0.53(+21.86%)
Sep 17, 2008 2.555 2.619 2.396 2.440 1,361,185 -0.15(-5.68%)
Sep 16, 2008 2.578 2.709 2.558 2.587 1,370,030 -0.05(-1.82%)
Sep 15, 2008 2.629 2.648 2.555 2.635 1,091,302 -0.09(-3.40%)
Sep 12, 2008 2.702 2.811 2.683 2.728 378,563 -0.03(-1.04%)
Sep 11, 2008 2.859 2.859 2.603 2.756 760,408 -0.13(-4.43%)
Sep 10, 2008 2.849 2.939 2.795 2.884 408,128 +0.04(+1.57%)
Sep 09, 2008 3.044 3.089 2.830 2.840 611,948 -0.21(-6.81%)
Sep 08, 2008 3.149 3.149 2.954 3.047 1,016,425 +0.14(+4.84%)
Sep 05, 2008 2.878 2.954 2.820 2.907 0 -0.04(-1.30%)
Sep 04, 2008 3.002 3.028 2.817 2.945 654,245 -0.07(-2.43%)
Sep 03, 2008 2.875 3.025 2.843 3.018 778,576 +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.