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

Arbor Realty Trust (NY: ABR )

13.11 +0.13 (+1.04%)
Streaming Delayed Price Updated: 12:16 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 (%)
Jun 30, 2010 1.629 1.709 1.626 1.685 429,673 +0.06(+3.64%)
Jun 29, 2010 1.642 1.642 1.600 1.626 285,657 -0.11(-6.43%)
Jun 25, 2010 1.737 1.754 1.685 1.737 311,418 +0.03(+1.73%)
Jun 24, 2010 1.678 1.721 1.577 1.708 747,902 +0.01(+0.78%)
Jun 23, 2010 1.728 1.774 1.682 1.695 247,257 -0.03(-1.90%)
Jun 22, 2010 1.783 1.829 1.675 1.728 797,174 -0.07(-4.01%)
Jun 21, 2010 1.770 1.852 1.757 1.800 1,215,721 +0.07(+4.18%)
Jun 18, 2010 1.728 1.742 1.675 1.728 785,793 +0.00(+0.19%)
Jun 17, 2010 1.668 1.754 1.645 1.724 805,604 +0.08(+5.00%)
Jun 16, 2010 1.590 1.649 1.577 1.642 453,829 +0.02(+1.42%)
Jun 15, 2010 1.508 1.672 1.494 1.619 1,880,105 +0.10(+6.71%)
Jun 14, 2010 1.508 1.531 1.458 1.517 648,146 +0.01(+0.65%)
Jun 11, 2010 1.471 1.517 1.432 1.508 645,680 +0.04(+2.91%)
Jun 10, 2010 1.393 1.478 1.363 1.465 688,394 +0.11(+7.73%)
Jun 09, 2010 1.360 1.396 1.356 1.360 351,193 +0.00(+0.00%)
Jun 08, 2010 1.429 1.445 1.340 1.360 733,686 -0.05(-3.72%)
Jun 07, 2010 1.350 1.432 1.327 1.412 1,686,245 +0.09(+6.70%)
Jun 04, 2010 1.324 1.327 1.104 1.324 1,239,156 +0.06(+4.95%)
Jun 03, 2010 1.182 1.261 1.182 1.261 383,872 +0.09(+7.56%)
Jun 02, 2010 1.143 1.179 1.090 1.173 317,053 +0.03(+2.29%)
Jun 01, 2010 1.215 1.242 1.145 1.146 236,692 -0.08(-6.18%)
May 28, 2010 1.222 1.232 1.159 1.222 294,230 +0.03(+2.76%)
May 27, 2010 1.169 1.196 1.113 1.189 281,842 +0.08(+7.42%)
May 26, 2010 1.041 1.156 1.041 1.107 377,977 +0.07(+6.98%)
May 25, 2010 1.031 1.077 1.031 1.035 516,351 -0.05(-4.26%)
May 24, 2010 1.058 1.113 1.035 1.081 177,479 +0.02(+1.86%)
May 21, 2010 1.077 1.153 1.025 1.061 1,107,946 -0.05(-4.15%)
May 20, 2010 1.150 1.153 1.107 1.107 978,928 -0.14(-11.55%)
May 19, 2010 1.278 1.304 1.193 1.251 547,471 -0.05(-3.54%)
May 18, 2010 1.356 1.389 1.291 1.297 472,228 -0.03(-2.23%)
May 17, 2010 1.310 1.333 1.264 1.327 342,641 +0.01(+0.50%)
May 14, 2010 1.320 1.379 1.288 1.320 319,048 -0.08(-5.85%)
May 13, 2010 1.412 1.442 1.370 1.402 375,203 -0.03(-2.06%)
May 12, 2010 1.383 1.432 1.366 1.432 342,686 +0.07(+5.06%)
May 11, 2010 1.409 1.412 1.338 1.363 480,619 +0.02(+1.72%)
May 10, 2010 1.340 1.347 1.324 1.340 611,190 +0.10(+7.65%)
May 07, 2010 1.330 1.376 1.215 1.245 992,042 -0.01(-1.04%)
May 06, 2010 1.327 1.327 1.104 1.258 1,704,705 -0.07(-4.96%)
May 05, 2010 1.261 1.347 1.248 1.324 400,349 +0.01(+0.50%)
May 04, 2010 1.363 1.373 1.291 1.317 508,463 -0.08(-5.42%)
May 03, 2010 1.343 1.429 1.334 1.393 339,696 +0.05(+3.92%)
Apr 30, 2010 1.386 1.475 1.327 1.340 650,795 -0.04(-3.09%)
Apr 29, 2010 1.314 1.393 1.288 1.383 479,660 +0.07(+5.51%)
Apr 28, 2010 1.383 1.389 1.251 1.310 780,059 -0.06(-4.09%)
Apr 27, 2010 1.468 1.468 1.356 1.366 672,640 -0.11(-7.35%)
Apr 26, 2010 1.445 1.501 1.422 1.475 731,247 +0.04(+2.74%)
Apr 23, 2010 1.462 1.494 1.429 1.435 836,830 -0.02(-1.57%)
Apr 22, 2010 1.376 1.521 1.343 1.458 2,134,965 +0.15(+11.56%)
Apr 21, 2010 1.278 1.324 1.248 1.307 581,979 +0.02(+1.79%)
Apr 20, 2010 1.215 1.314 1.196 1.284 620,966 +0.06(+5.11%)
Apr 19, 2010 1.281 1.281 1.163 1.222 608,909 -0.04(-3.38%)
Apr 16, 2010 1.327 1.347 1.248 1.264 640,446 -0.09(-6.33%)
Apr 15, 2010 1.360 1.379 1.333 1.350 384,892 -0.03(-2.14%)
Apr 14, 2010 1.379 1.399 1.324 1.379 630,201 -0.01(-0.94%)
Apr 13, 2010 1.442 1.445 1.278 1.393 1,630,004 -0.05(-3.42%)
Apr 12, 2010 1.478 1.531 1.412 1.442 778,796 -0.00(-0.23%)
Apr 09, 2010 1.399 1.570 1.324 1.445 2,599,400 +0.04(+2.80%)
Apr 08, 2010 1.333 1.419 1.281 1.406 1,101,945 +0.09(+7.00%)
Apr 07, 2010 1.288 1.324 1.281 1.314 1,224,770 +0.03(+2.04%)
Apr 06, 2010 1.222 1.288 1.215 1.288 1,555,071 +0.11(+9.80%)
Apr 05, 2010 1.136 1.222 1.120 1.173 963,132 +0.04(+3.48%)
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.