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

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+0.97%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 29, 2010 1.708 1.724 1.696 1.705 137,013 +0.01(+0.38%)
Oct 28, 2010 1.689 1.744 1.657 1.699 190,308 +0.01(+0.38%)
Oct 27, 2010 1.699 1.718 1.657 1.692 187,072 -0.01(-0.38%)
Oct 25, 2010 1.712 1.715 1.657 1.699 98,270 +0.00(+0.00%)
Oct 22, 2010 1.731 1.731 1.689 1.699 70,567 -0.02(-1.31%)
Oct 21, 2010 1.692 1.728 1.654 1.721 151,916 +0.04(+2.10%)
Oct 20, 2010 1.718 1.763 1.679 1.686 156,933 -0.04(-2.42%)
Oct 19, 2010 1.737 1.753 1.708 1.728 118,494 -0.03(-1.47%)
Oct 18, 2010 1.728 1.753 1.699 1.753 173,027 +0.02(+1.30%)
Oct 15, 2010 1.773 1.779 1.715 1.731 68,329 -0.04(-2.36%)
Oct 14, 2010 1.782 1.789 1.741 1.773 51,253 -0.02(-1.08%)
Oct 13, 2010 1.763 1.821 1.750 1.792 321,241 +0.05(+2.96%)
Oct 12, 2010 1.699 1.750 1.625 1.741 377,048 +0.03(+1.88%)
Oct 11, 2010 1.760 1.786 1.699 1.708 130,868 -0.04(-2.03%)
Oct 08, 2010 1.744 1.750 1.634 1.744 357,302 +0.10(+5.86%)
Oct 07, 2010 1.654 1.660 1.618 1.647 226,154 -0.01(-0.78%)
Oct 06, 2010 1.663 1.663 1.622 1.660 251,995 -0.01(-0.77%)
Oct 05, 2010 1.634 1.696 1.615 1.673 289,787 +0.03(+1.96%)
Oct 04, 2010 1.599 1.641 1.573 1.641 241,673 +0.03(+1.80%)
Oct 01, 2010 1.612 1.628 1.586 1.612 108,732 -0.01(-0.60%)
Sep 30, 2010 1.596 1.628 1.567 1.622 299,823 +0.05(+2.86%)
Sep 29, 2010 1.554 1.586 1.538 1.577 92,289 +0.00(+0.00%)
Sep 28, 2010 1.580 1.580 1.522 1.577 72,531 -0.02(-1.11%)
Sep 27, 2010 1.583 1.605 1.580 1.594 183,746 -0.01(-0.50%)
Sep 24, 2010 1.589 1.622 1.573 1.602 316,564 +0.03(+2.05%)
Sep 23, 2010 1.589 1.599 1.560 1.570 206,054 -0.01(-0.81%)
Sep 22, 2010 1.609 1.625 1.551 1.583 116,766 -0.04(-2.57%)
Sep 21, 2010 1.644 1.644 1.560 1.625 297,846 -0.02(-1.17%)
Sep 20, 2010 1.548 1.647 1.548 1.644 218,850 +0.09(+6.02%)
Sep 17, 2010 1.551 1.596 1.522 1.551 378,077 +0.02(+1.47%)
Sep 15, 2010 1.445 1.541 1.429 1.528 317,337 +0.06(+4.05%)
Sep 14, 2010 1.493 1.493 1.438 1.469 73,662 -0.02(-1.40%)
Sep 13, 2010 1.486 1.515 1.477 1.490 91,547 +0.01(+0.87%)
Sep 10, 2010 1.474 1.489 1.457 1.477 182,009 -0.00(-0.22%)
Sep 09, 2010 1.464 1.483 1.425 1.480 310,195 +0.02(+1.32%)
Sep 08, 2010 1.480 1.493 1.461 1.461 110,783 -0.01(-0.66%)
Sep 07, 2010 1.515 1.515 1.470 1.470 83,580 -0.05(-3.38%)
Sep 03, 2010 1.541 1.544 1.512 1.522 71,589 -0.01(-0.42%)
Sep 02, 2010 1.564 1.573 1.483 1.528 41,959 -0.02(-1.04%)
Sep 01, 2010 1.477 1.596 1.445 1.544 213,986 +0.07(+5.03%)
Aug 31, 2010 1.467 1.515 1.432 1.470 621 -0.05(-2.97%)
Aug 30, 2010 1.557 1.564 1.493 1.515 237,604 -0.03(-1.67%)
Aug 27, 2010 1.541 1.593 1.461 1.541 195,346 +0.08(+5.51%)
Aug 26, 2010 1.483 1.573 1.461 1.461 168,989 -0.03(-1.73%)
Aug 25, 2010 1.525 1.525 1.457 1.486 149,445 -0.03(-2.12%)
Aug 24, 2010 1.570 1.580 1.448 1.519 256,511 -0.06(-3.67%)
Aug 23, 2010 1.596 1.605 1.570 1.577 119,884 -0.01(-0.81%)
Aug 20, 2010 1.554 1.625 1.537 1.589 145,538 +0.03(+2.17%)
Aug 19, 2010 1.589 1.634 1.531 1.556 371,074 -0.06(-3.69%)
Aug 18, 2010 1.628 1.644 1.609 1.615 90,505 +0.00(+0.20%)
Aug 17, 2010 1.622 1.644 1.609 1.612 133,513 -0.01(-0.40%)
Aug 16, 2010 1.609 1.689 1.609 1.618 132,916 +0.00(+0.00%)
Aug 13, 2010 1.618 1.702 1.605 1.618 205,995 -0.01(-0.59%)
Aug 12, 2010 1.596 1.705 1.560 1.628 365,333 +0.01(+0.40%)
Aug 11, 2010 1.705 1.705 1.609 1.622 434,915 -0.10(-5.97%)
Aug 10, 2010 1.802 1.853 1.706 1.724 296,398 -0.12(-6.62%)
Aug 09, 2010 1.879 1.895 1.818 1.847 142,091 -0.03(-1.54%)
Aug 06, 2010 1.876 1.908 1.821 1.876 488,611 +0.02(+0.87%)
Aug 05, 2010 1.927 1.927 1.837 1.860 164,827 -0.07(-3.67%)
Aug 04, 2010 1.930 1.953 1.918 1.930 144,211 +0.02(+1.01%)
Aug 03, 2010 1.879 1.911 1.792 1.911 271,011 -0.01(-0.67%)
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.