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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Sep 30, 2010 1.584 1.616 1.556 1.610 302,011 +0.04(+2.86%)
Sep 29, 2010 1.543 1.575 1.527 1.565 92,963 +0.00(+0.00%)
Sep 28, 2010 1.568 1.568 1.511 1.565 73,060 -0.02(-1.11%)
Sep 27, 2010 1.571 1.594 1.568 1.583 185,088 -0.01(-0.50%)
Sep 24, 2010 1.578 1.610 1.562 1.591 318,874 +0.03(+2.05%)
Sep 23, 2010 1.578 1.587 1.549 1.559 207,558 -0.01(-0.81%)
Sep 22, 2010 1.597 1.613 1.540 1.571 117,618 -0.04(-2.57%)
Sep 21, 2010 1.632 1.632 1.549 1.613 300,020 -0.02(-1.17%)
Sep 20, 2010 1.536 1.635 1.536 1.632 220,447 +0.09(+6.02%)
Sep 17, 2010 1.540 1.584 1.511 1.540 380,836 +0.02(+1.47%)
Sep 15, 2010 1.434 1.530 1.418 1.517 319,654 +0.06(+4.05%)
Sep 14, 2010 1.482 1.482 1.428 1.458 74,200 -0.02(-1.40%)
Sep 13, 2010 1.476 1.504 1.466 1.479 92,215 +0.01(+0.87%)
Sep 10, 2010 1.463 1.479 1.447 1.466 183,338 -0.00(-0.22%)
Sep 09, 2010 1.453 1.472 1.415 1.469 312,459 +0.02(+1.32%)
Sep 08, 2010 1.469 1.482 1.450 1.450 111,592 -0.01(-0.66%)
Sep 07, 2010 1.504 1.504 1.460 1.460 84,191 -0.05(-3.38%)
Sep 03, 2010 1.530 1.533 1.501 1.511 72,112 -0.01(-0.42%)
Sep 02, 2010 1.552 1.562 1.472 1.517 42,266 -0.02(-1.04%)
Sep 01, 2010 1.466 1.584 1.434 1.533 215,547 +0.07(+5.03%)
Aug 31, 2010 1.456 1.504 1.421 1.460 626 -0.04(-2.97%)
Aug 30, 2010 1.546 1.552 1.482 1.504 239,339 -0.03(-1.67%)
Aug 27, 2010 1.530 1.581 1.450 1.530 196,772 +0.08(+5.51%)
Aug 26, 2010 1.472 1.562 1.450 1.450 170,222 -0.03(-1.73%)
Aug 25, 2010 1.514 1.514 1.447 1.476 150,536 -0.03(-2.12%)
Aug 24, 2010 1.559 1.568 1.437 1.508 258,383 -0.06(-3.67%)
Aug 23, 2010 1.584 1.594 1.559 1.565 120,759 -0.01(-0.81%)
Aug 20, 2010 1.543 1.613 1.526 1.578 146,600 +0.03(+2.17%)
Aug 19, 2010 1.578 1.623 1.520 1.544 373,783 -0.06(-3.69%)
Aug 18, 2010 1.616 1.632 1.597 1.603 91,166 +0.00(+0.20%)
Aug 17, 2010 1.610 1.632 1.597 1.600 134,487 -0.01(-0.40%)
Aug 16, 2010 1.597 1.677 1.597 1.607 133,886 +0.00(+0.00%)
Aug 13, 2010 1.607 1.690 1.594 1.607 207,498 -0.01(-0.59%)
Aug 12, 2010 1.584 1.693 1.549 1.616 368,000 +0.01(+0.40%)
Aug 11, 2010 1.693 1.693 1.597 1.610 438,090 -0.10(-5.97%)
Aug 10, 2010 1.789 1.840 1.693 1.712 298,561 -0.12(-6.62%)
Aug 09, 2010 1.865 1.881 1.805 1.833 143,128 -0.03(-1.54%)
Aug 06, 2010 1.862 1.894 1.808 1.862 492,178 +0.02(+0.87%)
Aug 05, 2010 1.913 1.913 1.824 1.846 166,030 -0.07(-3.67%)
Aug 04, 2010 1.916 1.939 1.904 1.916 145,264 +0.02(+1.01%)
Aug 03, 2010 1.865 1.897 1.779 1.897 272,989 -0.01(-0.67%)
Aug 02, 2010 1.980 1.980 1.897 1.910 279,235 -0.07(-3.39%)
Jul 30, 2010 1.977 1.980 1.856 1.977 263,170 +0.06(+3.18%)
Jul 29, 2010 1.929 1.939 1.856 1.916 202,605 -0.02(-1.16%)
Jul 28, 2010 1.961 1.961 1.840 1.939 311,517 -0.01(-0.49%)
Jul 27, 2010 1.996 1.996 1.936 1.948 308,539 -0.03(-1.61%)
Jul 26, 2010 1.987 1.987 1.929 1.980 507,660 +0.02(+0.81%)
Jul 23, 2010 1.932 1.977 1.923 1.964 625,996 +0.03(+1.65%)
Jul 22, 2010 1.996 1.996 1.932 1.932 552,499 -0.02(-0.82%)
Jul 21, 2010 1.948 1.952 1.878 1.948 765,956 +0.04(+2.35%)
Jul 20, 2010 1.824 1.936 1.795 1.904 311,545 +0.03(+1.53%)
Jul 19, 2010 1.795 1.884 1.738 1.875 307,146 +0.07(+3.71%)
Jul 16, 2010 1.808 1.920 1.757 1.808 488,649 -0.06(-3.08%)
Jul 15, 2010 1.929 1.929 1.795 1.865 373,344 -0.04(-2.18%)
Jul 14, 2010 1.827 1.932 1.827 1.907 274,992 +0.06(+3.47%)
Jul 13, 2010 1.984 2.003 1.817 1.843 1,081,778 -0.06(-3.03%)
Jul 12, 2010 1.677 2.009 1.677 1.900 1,570,068 +0.22(+13.33%)
Jul 09, 2010 1.677 1.709 1.578 1.677 427,069 +0.07(+4.37%)
Jul 08, 2010 1.619 1.626 1.594 1.607 411,609 +0.02(+1.21%)
Jul 07, 2010 1.434 1.623 1.425 1.587 696,934 +0.17(+11.69%)
Jul 06, 2010 1.498 1.527 1.421 1.421 326,156 -0.05(-3.68%)
Jul 02, 2010 1.476 1.587 1.447 1.476 415,642 -0.10(-6.48%)
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.