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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2010 1.224 1.234 1.162 1.224 293,694 +0.03(+2.76%)
May 27, 2010 1.171 1.198 1.115 1.191 281,328 +0.08(+7.42%)
May 26, 2010 1.043 1.158 1.043 1.109 377,288 +0.07(+6.98%)
May 25, 2010 1.033 1.079 1.033 1.036 515,410 -0.05(-4.26%)
May 24, 2010 1.060 1.115 1.036 1.083 177,156 +0.02(+1.86%)
May 21, 2010 1.079 1.155 1.027 1.063 1,105,926 -0.05(-4.15%)
May 20, 2010 1.152 1.155 1.109 1.109 977,143 -0.14(-11.55%)
May 19, 2010 1.280 1.306 1.195 1.254 546,473 -0.05(-3.54%)
May 18, 2010 1.359 1.392 1.293 1.300 471,367 -0.03(-2.23%)
May 17, 2010 1.313 1.336 1.267 1.329 342,016 +0.01(+0.50%)
May 14, 2010 1.323 1.382 1.290 1.323 318,466 -0.08(-5.85%)
May 13, 2010 1.415 1.444 1.372 1.405 374,519 -0.03(-2.06%)
May 12, 2010 1.385 1.435 1.369 1.435 342,061 +0.07(+5.06%)
May 11, 2010 1.411 1.415 1.340 1.366 479,743 +0.02(+1.72%)
May 10, 2010 1.342 1.349 1.326 1.342 610,075 +0.10(+7.65%)
May 07, 2010 1.333 1.378 1.217 1.247 990,233 -0.01(-1.04%)
May 06, 2010 1.329 1.329 1.106 1.260 1,701,596 -0.07(-4.96%)
May 05, 2010 1.264 1.349 1.250 1.326 399,619 +0.01(+0.50%)
May 04, 2010 1.366 1.375 1.293 1.319 507,535 -0.08(-5.42%)
May 03, 2010 1.346 1.431 1.336 1.395 339,077 +0.05(+3.92%)
Apr 30, 2010 1.389 1.477 1.329 1.342 649,608 -0.04(-3.09%)
Apr 29, 2010 1.316 1.395 1.290 1.385 478,785 +0.07(+5.51%)
Apr 28, 2010 1.385 1.392 1.254 1.313 778,637 -0.06(-4.09%)
Apr 27, 2010 1.471 1.471 1.359 1.369 671,414 -0.11(-7.35%)
Apr 26, 2010 1.448 1.504 1.425 1.477 729,914 +0.04(+2.74%)
Apr 23, 2010 1.464 1.497 1.431 1.438 835,304 -0.02(-1.57%)
Apr 22, 2010 1.379 1.523 1.346 1.461 2,131,072 +0.15(+11.56%)
Apr 21, 2010 1.280 1.326 1.250 1.310 580,918 +0.02(+1.79%)
Apr 20, 2010 1.217 1.316 1.198 1.287 619,834 +0.06(+5.11%)
Apr 19, 2010 1.283 1.283 1.165 1.224 607,799 -0.04(-3.38%)
Apr 16, 2010 1.329 1.349 1.250 1.267 639,278 -0.09(-6.33%)
Apr 15, 2010 1.362 1.382 1.336 1.352 384,190 -0.03(-2.14%)
Apr 14, 2010 1.382 1.402 1.326 1.382 629,052 -0.01(-0.94%)
Apr 13, 2010 1.444 1.448 1.280 1.395 1,627,031 -0.05(-3.42%)
Apr 12, 2010 1.481 1.533 1.415 1.444 777,376 -0.00(-0.23%)
Apr 09, 2010 1.402 1.573 1.326 1.448 2,594,660 +0.04(+2.80%)
Apr 08, 2010 1.336 1.421 1.283 1.408 1,099,936 +0.09(+7.00%)
Apr 07, 2010 1.290 1.326 1.283 1.316 1,222,537 +0.03(+2.04%)
Apr 06, 2010 1.224 1.290 1.217 1.290 1,552,236 +0.12(+9.80%)
Apr 05, 2010 1.138 1.224 1.122 1.175 961,376 +0.04(+3.48%)
Apr 01, 2010 1.066 1.135 1.135 1.135 810,533 +0.07(+6.48%)
Mar 31, 2010 1.069 1.069 1.053 1.066 297,380 -0.01(-0.61%)
Mar 30, 2010 1.079 1.079 1.053 1.073 270,001 -0.00(-0.31%)
Mar 29, 2010 1.109 1.115 1.060 1.076 478,345 -0.01(-1.21%)
Mar 26, 2010 1.076 1.122 1.063 1.089 681,203 +0.01(+1.23%)
Mar 25, 2010 1.046 1.076 1.010 1.076 943,935 +0.04(+3.48%)
Mar 24, 2010 0.9542 1.040 0.9542 1.040 1,727,836 +0.09(+9.35%)
Mar 23, 2010 0.8884 0.9773 0.8884 0.9509 638,549 +0.07(+7.43%)
Mar 22, 2010 0.8522 0.9082 0.8423 0.8851 562,167 +0.03(+3.07%)
Mar 19, 2010 1.000 1.004 0.8588 0.8588 1,758,048 -0.14(-14.14%)
Mar 18, 2010 0.9871 1.030 0.9871 1.000 453,810 +0.01(+1.33%)
Mar 17, 2010 0.9838 1.000 0.9838 0.9872 232,070 -0.00(-0.33%)
Mar 16, 2010 0.9773 0.9970 0.9740 0.9904 280,361 +0.02(+1.69%)
Mar 15, 2010 0.9740 0.9832 0.9707 0.9740 333,968 -0.00(-0.34%)
Mar 12, 2010 0.9542 0.9805 0.9444 0.9773 492,133 +0.04(+3.85%)
Mar 11, 2010 0.9707 0.9707 0.9312 0.9411 351,574 -0.03(-3.38%)
Mar 10, 2010 0.9476 0.9740 0.9279 0.9740 534,207 +0.04(+4.59%)
Mar 09, 2010 0.9213 0.9378 0.8983 0.9312 659,741 -0.00(-0.35%)
Mar 08, 2010 0.8226 0.9345 0.8128 0.9345 1,021,052 +0.10(+11.81%)
Mar 05, 2010 0.8062 0.8489 0.8062 0.8358 447,868 +0.03(+3.67%)
Mar 04, 2010 0.8160 0.8226 0.8029 0.8062 270,113 -0.00(-0.41%)
Mar 03, 2010 0.7864 0.8127 0.7732 0.8094 502,354 +0.04(+4.68%)
Mar 02, 2010 0.7469 0.7831 0.7403 0.7732 411,910 +0.02(+2.17%)
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.