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

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2010 1.348 1.434 1.290 1.303 669,210 -0.04(-3.09%)
Apr 29, 2010 1.278 1.354 1.252 1.345 493,233 +0.07(+5.51%)
Apr 28, 2010 1.345 1.351 1.217 1.274 802,133 -0.05(-4.09%)
Apr 27, 2010 1.428 1.428 1.319 1.329 691,674 -0.11(-7.35%)
Apr 26, 2010 1.405 1.460 1.383 1.434 751,939 +0.04(+2.74%)
Apr 23, 2010 1.421 1.453 1.389 1.396 860,510 -0.02(-1.57%)
Apr 22, 2010 1.338 1.479 1.306 1.418 2,195,378 +0.15(+11.56%)
Apr 21, 2010 1.242 1.287 1.214 1.271 598,447 +0.02(+1.79%)
Apr 20, 2010 1.182 1.278 1.163 1.249 638,538 +0.06(+5.11%)
Apr 19, 2010 1.246 1.246 1.131 1.188 626,140 -0.04(-3.38%)
Apr 16, 2010 1.290 1.310 1.214 1.230 658,569 -0.08(-6.33%)
Apr 15, 2010 1.322 1.341 1.297 1.313 395,783 -0.03(-2.14%)
Apr 14, 2010 1.341 1.361 1.287 1.341 648,033 -0.01(-0.94%)
Apr 13, 2010 1.402 1.405 1.242 1.354 1,676,128 -0.05(-3.42%)
Apr 12, 2010 1.437 1.488 1.373 1.402 800,833 -0.00(-0.23%)
Apr 09, 2010 1.361 1.527 1.287 1.405 2,672,954 +0.04(+2.80%)
Apr 08, 2010 1.297 1.380 1.246 1.367 1,133,127 +0.09(+7.00%)
Apr 07, 2010 1.252 1.287 1.246 1.278 1,259,427 +0.03(+2.04%)
Apr 06, 2010 1.188 1.252 1.182 1.252 1,599,075 +0.11(+9.80%)
Apr 05, 2010 1.105 1.188 1.089 1.140 990,386 +0.04(+3.48%)
Apr 01, 2010 1.035 1.102 1.102 1.102 834,991 +0.07(+6.48%)
Mar 31, 2010 1.038 1.038 1.022 1.035 306,354 -0.01(-0.61%)
Mar 30, 2010 1.048 1.048 1.022 1.041 278,148 -0.00(-0.31%)
Mar 29, 2010 1.076 1.082 1.028 1.044 492,779 -0.01(-1.21%)
Mar 26, 2010 1.044 1.089 1.032 1.057 701,758 +0.01(+1.23%)
Mar 25, 2010 1.016 1.044 0.9806 1.044 972,418 +0.04(+3.48%)
Mar 24, 2010 0.9263 1.009 0.9263 1.009 1,779,974 +0.09(+9.35%)
Mar 23, 2010 0.8624 0.9486 0.8624 0.9230 657,817 +0.06(+7.43%)
Mar 22, 2010 0.8273 0.8816 0.8177 0.8592 579,130 +0.03(+3.07%)
Mar 19, 2010 0.9710 0.9742 0.8336 0.8336 1,811,098 -0.14(-14.14%)
Mar 18, 2010 0.9582 0.9997 0.9582 0.9710 467,504 +0.01(+1.33%)
Mar 17, 2010 0.9550 0.9710 0.9550 0.9582 239,072 -0.00(-0.33%)
Mar 16, 2010 0.9486 0.9678 0.9454 0.9614 288,821 +0.02(+1.69%)
Mar 15, 2010 0.9454 0.9544 0.9422 0.9454 344,046 -0.00(-0.34%)
Mar 12, 2010 0.9263 0.9518 0.9167 0.9486 506,983 +0.04(+3.85%)
Mar 11, 2010 0.9422 0.9422 0.9039 0.9135 362,183 -0.03(-3.38%)
Mar 10, 2010 0.9199 0.9454 0.9007 0.9454 550,327 +0.04(+4.59%)
Mar 09, 2010 0.8943 0.9103 0.8720 0.9039 679,649 -0.00(-0.35%)
Mar 08, 2010 0.7985 0.9071 0.7890 0.9071 1,051,863 +0.10(+11.81%)
Mar 05, 2010 0.7825 0.8241 0.7825 0.8113 461,383 +0.03(+3.67%)
Mar 04, 2010 0.7921 0.7985 0.7793 0.7825 278,264 -0.00(-0.41%)
Mar 03, 2010 0.7634 0.7889 0.7506 0.7857 517,512 +0.04(+4.68%)
Mar 02, 2010 0.7250 0.7602 0.7187 0.7506 424,339 +0.02(+2.17%)
Mar 01, 2010 0.7187 0.7442 0.7059 0.7346 645,172 +0.01(+0.88%)
Feb 26, 2010 0.7538 0.7634 0.6771 0.7282 1,389,620 -0.06(-7.69%)
Feb 25, 2010 0.7666 0.7889 0.7666 0.7889 411,938 +0.02(+2.92%)
Feb 24, 2010 0.7698 0.7975 0.7570 0.7666 206,888 -0.00(-0.41%)
Feb 23, 2010 0.8017 0.8017 0.7698 0.7698 81,554 -0.02(-2.82%)
Feb 22, 2010 0.7921 0.7985 0.7825 0.7921 158,181 +0.02(+2.06%)
Feb 19, 2010 0.7762 0.8049 0.7666 0.7762 497,284 -0.01(-1.62%)
Feb 18, 2010 0.7793 0.7889 0.7730 0.7889 342,362 +0.02(+2.07%)
Feb 17, 2010 0.7442 0.7762 0.7346 0.7730 487,194 +0.03(+3.86%)
Feb 16, 2010 0.7314 0.7570 0.7125 0.7442 272,150 +0.01(+1.30%)
Feb 12, 2010 0.7250 0.7346 0.7346 0.7346 68,565 +0.00(+0.00%)
Feb 11, 2010 0.7059 0.7346 0.6931 0.7346 314,735 +0.03(+4.07%)
Feb 10, 2010 0.7346 0.7346 0.6995 0.7059 208,879 -0.01(-1.78%)
Feb 09, 2010 0.6931 0.7250 0.6771 0.7187 142,875 +0.03(+3.69%)
Feb 08, 2010 0.6963 0.7091 0.6676 0.6931 110,361 +0.00(+0.00%)
Feb 05, 2010 0.6739 0.7091 0.6644 0.6931 298,333 +0.01(+1.40%)
Feb 04, 2010 0.7474 0.7570 0.6676 0.6835 360,116 -0.05(-7.36%)
Feb 03, 2010 0.6835 0.7570 0.6676 0.7378 848,378 +0.05(+7.94%)
Feb 02, 2010 0.6420 0.6931 0.6324 0.6835 476,104 +0.04(+6.47%)
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.