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: 7:00 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 (%)
Apr 30, 2002 0.8706 0.8706 0.8706 0.8706 3,296 +0.00(+0.00%)
Apr 29, 2002 0.8706 0.8706 0.8706 0.8706 8,241 +0.00(+0.35%)
Apr 26, 2002 0.8676 0.8676 0.8676 0.8676 329 +0.00(+0.00%)
Apr 25, 2002 0.8676 0.8676 0.8676 0.8676 0 +0.00(+0.00%)
Apr 24, 2002 0.8676 0.8676 0.8676 0.8676 0 +0.00(+0.00%)
Apr 23, 2002 0.8676 0.8676 0.8676 0.8676 0 +0.00(+0.00%)
Apr 22, 2002 0.8676 0.8676 0.8676 0.8676 329 +0.02(+2.14%)
Apr 19, 2002 0.8494 0.8494 0.8494 0.8494 0 +0.00(+0.00%)
Apr 18, 2002 0.8494 0.8494 0.8494 0.8494 0 +0.00(+0.00%)
Apr 17, 2002 0.8494 0.8494 0.8494 0.8494 0 +0.00(+0.00%)
Apr 16, 2002 0.8494 0.8494 0.8494 0.8494 0 +0.00(+0.00%)
Apr 15, 2002 0.8797 0.8797 0.8494 0.8494 1,977 -0.05(-5.08%)
Apr 12, 2002 0.8949 0.8949 0.8949 0.8949 0 +0.00(+0.00%)
Apr 11, 2002 0.8949 0.8949 0.8949 0.8949 329 +0.00(+0.00%)
Apr 10, 2002 0.8949 0.8949 0.8949 0.8949 0 +0.00(+0.00%)
Apr 09, 2002 0.8919 0.8949 0.8919 0.8949 1,648 +0.06(+6.88%)
Apr 08, 2002 0.8372 0.8372 0.8372 0.8372 329 -0.04(-4.83%)
Apr 05, 2002 0.8797 0.8797 0.8797 0.8797 0 +0.00(+0.00%)
Apr 04, 2002 0.8797 0.8797 0.8797 0.8797 1,318 -0.02(-1.69%)
Apr 03, 2002 0.8949 0.8949 0.8949 0.8949 0 +0.00(+0.00%)
Apr 02, 2002 0.8949 0.8949 0.8949 0.8949 0 +0.00(+0.00%)
Apr 01, 2002 0.8949 0.8949 0.8949 0.8949 0 +0.00(+0.00%)
Mar 29, 2002 0.8797 0.8949 0.8797 0.8949 4,944 +0.00(+0.00%)
Mar 28, 2002 0.8797 0.8949 0.8797 0.8949 4,944 +0.05(+5.36%)
Mar 27, 2002 0.8494 0.8494 0.8494 0.8494 3,296 +0.02(+1.82%)
Mar 26, 2002 0.8342 0.8342 0.8342 0.8342 26,372 +0.00(+0.00%)
Mar 25, 2002 0.8342 0.8342 0.8342 0.8342 0 +0.00(+0.00%)
Mar 22, 2002 0.8342 0.8342 0.8342 0.8342 0 +0.00(+0.00%)
Mar 21, 2002 0.8342 0.8342 0.8342 0.8342 0 +0.00(+0.00%)
Mar 20, 2002 0.7584 0.8342 0.7584 0.8342 37,580 +0.00(+0.00%)
Mar 19, 2002 0.7887 0.8342 0.7887 0.8342 4,944 +0.05(+5.77%)
Mar 18, 2002 0.7523 0.7887 0.7523 0.7887 19,779 +0.00(+0.39%)
Mar 15, 2002 0.7553 0.7857 0.7523 0.7857 11,208 +0.03(+4.02%)
Mar 14, 2002 0.7553 0.7553 0.7553 0.7553 0 +0.00(+0.00%)
Mar 13, 2002 0.7553 0.7553 0.7553 0.7553 0 +0.00(+0.00%)
Mar 12, 2002 0.7553 0.7553 0.7553 0.7553 0 +0.00(+0.00%)
Mar 11, 2002 0.7553 0.7553 0.7553 0.7553 0 +0.00(+0.00%)
Mar 08, 2002 0.7553 0.7553 0.7553 0.7553 0 +0.00(+0.00%)
Mar 07, 2002 0.7553 0.7553 0.7553 0.7553 0 +0.00(+0.00%)
Mar 06, 2002 0.7553 0.7553 0.7553 0.7553 0 +0.00(+0.00%)
Mar 05, 2002 0.7553 0.7553 0.7553 0.7553 0 +0.00(+0.00%)
Mar 04, 2002 0.7553 0.7553 0.7553 0.7553 0 +0.00(+0.00%)
Mar 01, 2002 0.7553 0.7553 0.7553 0.7553 0 +0.00(+0.00%)
Feb 28, 2002 0.7250 0.7553 0.7250 0.7553 10,548 +0.06(+8.26%)
Feb 27, 2002 0.6977 0.6977 0.6977 0.6977 988 -0.02(-3.36%)
Feb 26, 2002 0.7220 0.7220 0.7220 0.7220 0 +0.00(+0.00%)
Feb 25, 2002 0.6977 0.7220 0.6977 0.7220 2,637 +0.00(+0.00%)
Feb 22, 2002 0.7129 0.7220 0.6856 0.7220 11,208 -0.01(-0.83%)
Feb 21, 2002 0.7280 0.7280 0.7280 0.7280 0 +0.00(+0.00%)
Feb 20, 2002 0.7280 0.7280 0.7280 0.7280 7,911 -0.03(-4.00%)
Feb 19, 2002 0.7584 0.7584 0.7584 0.7584 1,648 -0.07(-8.76%)
Feb 18, 2002 0.8312 0.8312 0.8312 0.8312 6,263 +0.00(+0.00%)
Feb 15, 2002 0.8312 0.8312 0.8312 0.8312 6,263 +0.04(+4.98%)
Feb 14, 2002 0.7917 0.7917 0.7917 0.7917 1,648 +0.00(+0.38%)
Feb 13, 2002 0.7887 0.7887 0.7887 0.7887 0 +0.00(+0.00%)
Feb 12, 2002 0.7280 0.7887 0.7280 0.7887 6,593 +0.05(+7.44%)
Feb 11, 2002 0.7341 0.7341 0.7341 0.7341 0 +0.00(+0.00%)
Feb 08, 2002 0.6916 0.7371 0.6916 0.7341 1,186,744 +0.01(+1.68%)
Feb 07, 2002 0.7220 0.7220 0.7220 0.7220 0 +0.00(+0.00%)
Feb 06, 2002 0.7220 0.7220 0.7220 0.7220 0 +0.00(+0.00%)
Feb 05, 2002 0.7220 0.7220 0.7220 0.7220 0 +0.00(+0.00%)
Feb 04, 2002 0.7220 0.7220 0.7220 0.7220 0 +0.00(+0.00%)
Feb 01, 2002 0.7523 0.7523 0.7220 0.7220 659 -0.02(-2.86%)
Jan 31, 2002 0.7432 0.7432 0.7432 0.7432 1,648 +0.03(+4.26%)
Jan 30, 2002 0.7129 0.7129 0.7129 0.7129 4,944 -0.00(-0.42%)
Jan 29, 2002 0.7159 0.7159 0.7159 0.7159 0 +0.00(+0.00%)
Jan 28, 2002 0.7159 0.7159 0.7159 0.7159 1,648 -0.03(-3.67%)
Jan 25, 2002 0.7432 0.7432 0.7432 0.7432 0 +0.00(+0.00%)
Jan 24, 2002 0.7280 0.7432 0.7280 0.7432 3,955 +0.03(+4.26%)
Jan 23, 2002 0.7129 0.7129 0.7129 0.7129 3,296 +0.02(+2.17%)
Jan 22, 2002 0.6977 0.6977 0.6977 0.6977 0 +0.00(+0.00%)
Jan 21, 2002 0.6977 0.6977 0.6977 0.6977 1,648 +0.00(+0.00%)
Jan 18, 2002 0.6977 0.6977 0.6977 0.6977 1,648 +0.02(+2.22%)
Jan 17, 2002 0.7280 0.7280 0.6825 0.6825 46,480 -0.02(-2.17%)
Jan 16, 2002 0.6461 0.6461 0.6461 0.6977 16,482 +0.00(+0.00%)
Jan 15, 2002 0.7280 0.7280 0.6977 0.6977 2,637 -0.03(-4.17%)
Jan 14, 2002 0.7280 0.7280 0.7280 0.7280 0 +0.00(+0.00%)
Jan 11, 2002 0.7280 0.7280 0.7280 0.7280 0 +0.00(+0.00%)
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.