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: 7:00 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 (%)
Aug 31, 2010 1.454 1.502 1.419 1.457 627 -0.04(-2.97%)
Aug 30, 2010 1.543 1.549 1.479 1.502 239,776 -0.03(-1.67%)
Aug 27, 2010 1.527 1.578 1.447 1.527 197,131 +0.08(+5.51%)
Aug 26, 2010 1.470 1.559 1.447 1.447 170,533 -0.03(-1.73%)
Aug 25, 2010 1.511 1.511 1.444 1.473 150,811 -0.03(-2.12%)
Aug 24, 2010 1.556 1.565 1.435 1.505 258,855 -0.06(-3.67%)
Aug 23, 2010 1.581 1.591 1.556 1.562 120,979 -0.01(-0.81%)
Aug 20, 2010 1.540 1.610 1.523 1.575 146,868 +0.03(+2.17%)
Aug 19, 2010 1.575 1.620 1.518 1.542 374,465 -0.06(-3.69%)
Aug 18, 2010 1.613 1.629 1.594 1.600 91,333 +0.00(+0.20%)
Aug 17, 2010 1.607 1.629 1.594 1.597 134,733 -0.01(-0.40%)
Aug 16, 2010 1.594 1.674 1.594 1.604 134,131 +0.00(+0.00%)
Aug 13, 2010 1.604 1.687 1.591 1.604 207,877 -0.01(-0.59%)
Aug 12, 2010 1.581 1.690 1.546 1.613 368,672 +0.01(+0.40%)
Aug 11, 2010 1.690 1.690 1.594 1.607 438,890 -0.10(-5.97%)
Aug 10, 2010 1.785 1.836 1.690 1.709 299,107 -0.12(-6.62%)
Aug 09, 2010 1.862 1.878 1.801 1.830 143,390 -0.03(-1.54%)
Aug 06, 2010 1.859 1.891 1.805 1.859 493,077 +0.02(+0.86%)
Aug 05, 2010 1.910 1.910 1.820 1.843 166,334 -0.07(-3.67%)
Aug 04, 2010 1.913 1.935 1.900 1.913 145,529 +0.02(+1.01%)
Aug 03, 2010 1.862 1.894 1.776 1.894 273,487 -0.01(-0.67%)
Aug 02, 2010 1.977 1.977 1.894 1.907 279,745 -0.07(-3.39%)
Jul 30, 2010 1.974 1.977 1.852 1.974 263,651 +0.06(+3.18%)
Jul 29, 2010 1.926 1.935 1.852 1.913 202,975 -0.02(-1.16%)
Jul 28, 2010 1.958 1.958 1.837 1.935 312,086 -0.01(-0.49%)
Jul 27, 2010 1.993 1.993 1.932 1.945 309,103 -0.03(-1.61%)
Jul 26, 2010 1.983 1.983 1.926 1.977 508,587 +0.02(+0.81%)
Jul 23, 2010 1.929 1.974 1.919 1.961 627,139 +0.03(+1.65%)
Jul 22, 2010 1.993 1.993 1.929 1.929 553,509 -0.02(-0.82%)
Jul 21, 2010 1.945 1.948 1.875 1.945 767,355 +0.04(+2.35%)
Jul 20, 2010 1.820 1.932 1.792 1.900 312,114 +0.03(+1.53%)
Jul 19, 2010 1.792 1.881 1.734 1.871 307,707 +0.07(+3.71%)
Jul 16, 2010 1.805 1.916 1.754 1.805 489,542 -0.06(-3.08%)
Jul 15, 2010 1.926 1.926 1.792 1.862 374,026 -0.04(-2.18%)
Jul 14, 2010 1.824 1.929 1.824 1.903 275,495 +0.06(+3.47%)
Jul 13, 2010 1.980 1.999 1.814 1.840 1,083,754 -0.06(-3.03%)
Jul 12, 2010 1.674 2.005 1.674 1.897 1,572,936 +0.22(+13.33%)
Jul 09, 2010 1.674 1.706 1.575 1.674 427,849 +0.07(+4.37%)
Jul 08, 2010 1.616 1.623 1.591 1.604 412,361 +0.02(+1.21%)
Jul 07, 2010 1.432 1.620 1.422 1.585 698,207 +0.17(+11.69%)
Jul 06, 2010 1.495 1.524 1.419 1.419 326,752 -0.05(-3.68%)
Jul 02, 2010 1.473 1.585 1.444 1.473 416,401 -0.10(-6.48%)
Jul 01, 2010 1.655 1.690 1.556 1.575 377,790 -0.06(-3.70%)
Jun 30, 2010 1.581 1.659 1.578 1.636 442,638 +0.06(+3.64%)
Jun 29, 2010 1.594 1.594 1.553 1.578 294,276 -0.11(-6.43%)
Jun 25, 2010 1.687 1.703 1.636 1.687 320,815 +0.03(+1.73%)
Jun 24, 2010 1.629 1.671 1.530 1.658 770,470 +0.01(+0.78%)
Jun 23, 2010 1.677 1.722 1.632 1.645 254,718 -0.03(-1.90%)
Jun 22, 2010 1.731 1.776 1.626 1.677 821,229 -0.07(-4.02%)
Jun 21, 2010 1.718 1.798 1.706 1.747 1,252,406 +0.07(+4.18%)
Jun 18, 2010 1.677 1.691 1.626 1.677 809,504 +0.00(+0.19%)
Jun 17, 2010 1.620 1.703 1.597 1.674 829,914 +0.08(+5.00%)
Jun 16, 2010 1.543 1.600 1.530 1.594 467,524 +0.02(+1.42%)
Jun 15, 2010 1.463 1.623 1.451 1.572 1,936,838 +0.10(+6.71%)
Jun 14, 2010 1.463 1.486 1.416 1.473 667,704 +0.01(+0.65%)
Jun 11, 2010 1.428 1.473 1.390 1.463 665,164 +0.04(+2.91%)
Jun 10, 2010 1.352 1.435 1.323 1.422 709,166 +0.10(+7.73%)
Jun 09, 2010 1.320 1.355 1.317 1.320 361,791 +0.00(+0.00%)
Jun 08, 2010 1.387 1.403 1.301 1.320 755,825 -0.05(-3.72%)
Jun 07, 2010 1.310 1.390 1.288 1.371 1,737,128 +0.09(+6.70%)
Jun 04, 2010 1.285 1.288 1.071 1.285 1,276,548 +0.06(+4.95%)
Jun 03, 2010 1.148 1.224 1.148 1.224 395,455 +0.09(+7.56%)
Jun 02, 2010 1.109 1.145 1.058 1.138 326,621 +0.03(+2.29%)
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.