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

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 1.596 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%)
Aug 02, 2010 1.995 1.995 1.911 1.924 277,211 -0.07(-3.39%)
Jul 30, 2010 1.992 1.995 1.869 1.992 261,263 +0.06(+3.18%)
Jul 29, 2010 1.943 1.953 1.869 1.930 201,137 -0.02(-1.16%)
Jul 28, 2010 1.975 1.975 1.854 1.953 309,259 -0.01(-0.49%)
Jul 27, 2010 2.011 2.011 1.950 1.963 306,304 -0.03(-1.61%)
Jul 26, 2010 2.001 2.001 1.943 1.995 503,981 +0.02(+0.81%)
Jul 23, 2010 1.946 1.992 1.937 1.979 621,460 +0.03(+1.65%)
Jul 22, 2010 2.011 2.011 1.946 1.946 548,496 -0.02(-0.82%)
Jul 21, 2010 1.963 1.966 1.892 1.963 760,406 +0.05(+2.35%)
Jul 20, 2010 1.837 1.950 1.808 1.918 309,287 +0.03(+1.53%)
Jul 19, 2010 1.808 1.898 1.750 1.889 304,920 +0.07(+3.71%)
Jul 16, 2010 1.821 1.934 1.770 1.821 485,109 -0.06(-3.08%)
Jul 15, 2010 1.943 1.943 1.808 1.879 370,639 -0.04(-2.18%)
Jul 14, 2010 1.840 1.946 1.840 1.921 273,000 +0.06(+3.47%)
Jul 13, 2010 1.998 2.017 1.831 1.856 1,073,939 -0.06(-3.03%)
Jul 12, 2010 1.689 2.024 1.689 1.914 1,558,691 +0.23(+13.33%)
Jul 09, 2010 1.689 1.721 1.589 1.689 423,975 +0.07(+4.37%)
Jul 08, 2010 1.631 1.638 1.605 1.618 408,627 +0.02(+1.21%)
Jul 07, 2010 1.445 1.634 1.435 1.599 691,884 +0.17(+11.69%)
Jul 06, 2010 1.509 1.538 1.432 1.432 323,793 -0.05(-3.68%)
Jul 02, 2010 1.486 1.599 1.457 1.486 412,630 -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.