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 (%)
Sep 30, 2008 3.299 3.341 3.085 3.194 845,000 -0.13(-3.85%)
Sep 29, 2008 3.239 3.379 2.958 3.322 780,962 +0.08(+2.56%)
Sep 26, 2008 3.018 3.258 2.939 3.239 0 +0.14(+4.54%)
Sep 25, 2008 3.114 3.130 3.038 3.098 451,515 +0.07(+2.43%)
Sep 24, 2008 3.002 3.127 3.002 3.025 327,838 +0.08(+2.60%)
Sep 23, 2008 3.002 3.050 2.827 2.948 400,611 -0.13(-4.15%)
Sep 22, 2008 3.373 3.373 2.974 3.076 601,869 -0.25(-7.49%)
Sep 19, 2008 3.261 3.747 3.105 3.325 0 +0.35(+11.82%)
Sep 18, 2008 2.418 3.258 2.418 2.974 1,428,614 +0.53(+21.86%)
Sep 17, 2008 2.555 2.619 2.396 2.440 1,361,185 -0.15(-5.68%)
Sep 16, 2008 2.578 2.709 2.558 2.587 1,370,030 -0.05(-1.82%)
Sep 15, 2008 2.629 2.648 2.555 2.635 1,091,302 -0.09(-3.40%)
Sep 12, 2008 2.702 2.811 2.683 2.728 378,563 -0.03(-1.04%)
Sep 11, 2008 2.859 2.859 2.603 2.756 760,408 -0.13(-4.43%)
Sep 10, 2008 2.849 2.939 2.795 2.884 408,128 +0.04(+1.57%)
Sep 09, 2008 3.044 3.089 2.830 2.840 611,948 -0.21(-6.81%)
Sep 08, 2008 3.149 3.149 2.954 3.047 1,016,425 +0.14(+4.84%)
Sep 05, 2008 2.878 2.954 2.820 2.907 0 -0.04(-1.30%)
Sep 04, 2008 3.002 3.028 2.817 2.945 654,245 -0.07(-2.43%)
Sep 03, 2008 2.875 3.025 2.843 3.018 778,576 +0.18(+6.18%)
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.