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

Arbor Realty Trust (NY: ABR )

13.08 +0.11 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Feb 26, 2010 0.7751 0.7850 0.6963 0.7488 1,351,380 -0.06(-7.69%)
Feb 25, 2010 0.7883 0.8113 0.7883 0.8113 400,602 +0.02(+2.92%)
Feb 24, 2010 0.7915 0.8200 0.7784 0.7883 201,194 -0.00(-0.41%)
Feb 23, 2010 0.8244 0.8244 0.7915 0.7915 79,310 -0.02(-2.82%)
Feb 22, 2010 0.8145 0.8211 0.8047 0.8145 153,828 +0.02(+2.06%)
Feb 19, 2010 0.7981 0.8277 0.7883 0.7981 483,600 -0.01(-1.62%)
Feb 18, 2010 0.8014 0.8113 0.7948 0.8113 332,940 +0.02(+2.07%)
Feb 17, 2010 0.7653 0.7981 0.7554 0.7948 473,787 +0.03(+3.86%)
Feb 16, 2010 0.7521 0.7784 0.7326 0.7653 264,661 +0.01(+1.30%)
Feb 12, 2010 0.7456 0.7554 0.7554 0.7554 66,678 +0.00(+0.00%)
Feb 11, 2010 0.7259 0.7554 0.7127 0.7554 306,074 +0.03(+4.07%)
Feb 10, 2010 0.7554 0.7554 0.7193 0.7259 203,131 -0.01(-1.78%)
Feb 09, 2010 0.7127 0.7456 0.6963 0.7390 138,943 +0.03(+3.69%)
Feb 08, 2010 0.7160 0.7291 0.6864 0.7127 107,324 +0.00(+0.00%)
Feb 05, 2010 0.6930 0.7291 0.6832 0.7127 290,123 +0.01(+1.40%)
Feb 04, 2010 0.7686 0.7784 0.6864 0.7029 350,207 -0.06(-7.36%)
Feb 03, 2010 0.7029 0.7784 0.6864 0.7587 825,032 +0.06(+7.94%)
Feb 02, 2010 0.6602 0.7127 0.6503 0.7029 463,003 +0.04(+6.47%)
Feb 01, 2010 0.6700 0.6700 0.6470 0.6602 247,948 +0.00(+0.50%)
Jan 29, 2010 0.6733 0.6832 0.6536 0.6569 353,659 -0.03(-4.27%)
Jan 28, 2010 0.6766 0.6864 0.6471 0.6862 364,410 +0.01(+1.91%)
Jan 27, 2010 0.7029 0.7103 0.6733 0.6733 234,491 -0.04(-5.53%)
Jan 26, 2010 0.7390 0.7456 0.7094 0.7128 147,672 -0.03(-3.55%)
Jan 25, 2010 0.7291 0.7620 0.6996 0.7390 270,013 +0.01(+0.90%)
Jan 22, 2010 0.7718 0.7718 0.7291 0.7324 262,876 -0.05(-6.69%)
Jan 21, 2010 0.8047 0.8047 0.7718 0.7850 295,007 -0.02(-2.05%)
Jan 20, 2010 0.7817 0.8047 0.7751 0.8014 256,693 +0.01(+0.83%)
Jan 19, 2010 0.7915 0.8014 0.7751 0.7948 345,497 -0.01(-0.82%)
Jan 15, 2010 0.7784 0.8014 0.8014 0.8014 201,861 +0.03(+3.83%)
Jan 14, 2010 0.7751 0.7817 0.7488 0.7718 312,075 -0.01(-1.26%)
Jan 13, 2010 0.7686 0.7948 0.7653 0.7817 594,027 +0.02(+2.59%)
Jan 12, 2010 0.7686 0.7686 0.7390 0.7620 534,096 -0.01(-1.28%)
Jan 11, 2010 0.7554 0.7817 0.7390 0.7718 409,130 +0.02(+2.17%)
Jan 08, 2010 0.7357 0.7850 0.7357 0.7554 580,235 +0.02(+2.22%)
Jan 07, 2010 0.7226 0.7686 0.6996 0.7390 1,037,413 +0.04(+5.14%)
Jan 06, 2010 0.6372 0.7160 0.6309 0.7029 1,215,932 +0.07(+11.46%)
Jan 05, 2010 0.6536 0.6536 0.6142 0.6306 130,141 -0.02(-2.54%)
Jan 04, 2010 0.6437 0.6569 0.6208 0.6470 270,954 -0.01(-1.01%)
Dec 31, 2009 0.6273 0.6536 0.6536 0.6536 1,203,862 +0.01(+2.05%)
Dec 30, 2009 0.6306 0.6437 0.6208 0.6405 259,299 +0.00(+0.00%)
Dec 29, 2009 0.6240 0.6437 0.6142 0.6405 464,765 +0.00(+0.00%)
Dec 28, 2009 0.6470 0.6470 0.6175 0.6405 477,861 -0.01(-1.02%)
Dec 24, 2009 0.6240 0.6470 0.6010 0.6470 352,466 +0.00(+0.00%)
Dec 23, 2009 0.5419 0.6470 0.5419 0.6470 1,033,994 +0.10(+17.26%)
Dec 22, 2009 0.5498 0.5715 0.5419 0.5518 305,718 +0.00(+0.00%)
Dec 21, 2009 0.5452 0.5584 0.5419 0.5518 329,887 +0.00(+0.00%)
Dec 18, 2009 0.5616 0.5715 0.5518 0.5518 223,350 -0.01(-2.33%)
Dec 17, 2009 0.5715 0.5715 0.5584 0.5649 279,966 -0.01(-2.27%)
Dec 16, 2009 0.5813 0.5846 0.5616 0.5781 226,435 +0.00(+0.00%)
Dec 15, 2009 0.5912 0.5912 0.5649 0.5781 243,007 -0.01(-2.22%)
Dec 14, 2009 0.5813 0.5978 0.5682 0.5912 189,774 +0.01(+1.69%)
Dec 11, 2009 0.6010 0.6076 0.5748 0.5813 363,466 -0.02(-3.80%)
Dec 10, 2009 0.6405 0.6405 0.5945 0.6043 371,108 -0.02(-3.66%)
Dec 09, 2009 0.5879 0.6306 0.5781 0.6273 1,033,446 +0.05(+7.91%)
Dec 08, 2009 0.5715 0.6109 0.5682 0.5813 417,138 +0.02(+2.91%)
Dec 07, 2009 0.5682 0.5813 0.5649 0.5649 225,013 +0.01(+1.18%)
Dec 04, 2009 0.5682 0.5813 0.5551 0.5584 93,900 -0.01(-2.30%)
Dec 03, 2009 0.5748 0.5912 0.5584 0.5715 348,684 -0.01(-1.70%)
Dec 02, 2009 0.5748 0.5863 0.5551 0.5813 604,647 +0.01(+1.72%)
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.