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: 4:10 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 (%)
Jun 30, 2010 1.584 1.662 1.581 1.639 441,831 +0.06(+3.64%)
Jun 29, 2010 1.597 1.597 1.556 1.581 293,740 -0.11(-6.43%)
Jun 25, 2010 1.690 1.706 1.639 1.690 320,230 +0.03(+1.73%)
Jun 24, 2010 1.632 1.674 1.533 1.661 769,065 +0.01(+0.77%)
Jun 23, 2010 1.680 1.725 1.635 1.648 254,254 -0.03(-1.90%)
Jun 22, 2010 1.734 1.779 1.629 1.680 819,731 -0.07(-4.01%)
Jun 21, 2010 1.722 1.801 1.709 1.750 1,250,123 +0.07(+4.18%)
Jun 18, 2010 1.680 1.694 1.629 1.680 808,028 +0.00(+0.19%)
Jun 17, 2010 1.623 1.706 1.600 1.677 828,400 +0.08(+5.00%)
Jun 16, 2010 1.546 1.603 1.533 1.597 466,671 +0.02(+1.42%)
Jun 15, 2010 1.466 1.626 1.453 1.575 1,933,306 +0.10(+6.71%)
Jun 14, 2010 1.466 1.488 1.418 1.476 666,487 +0.01(+0.65%)
Jun 11, 2010 1.431 1.476 1.393 1.466 663,951 +0.04(+2.92%)
Jun 10, 2010 1.354 1.437 1.326 1.425 707,873 +0.10(+7.73%)
Jun 09, 2010 1.322 1.357 1.319 1.322 361,131 +0.00(+0.00%)
Jun 08, 2010 1.389 1.405 1.303 1.322 754,447 -0.05(-3.72%)
Jun 07, 2010 1.313 1.393 1.290 1.373 1,733,960 +0.09(+6.70%)
Jun 04, 2010 1.287 1.290 1.073 1.287 1,274,221 +0.06(+4.95%)
Jun 03, 2010 1.150 1.227 1.150 1.227 394,734 +0.09(+7.56%)
Jun 02, 2010 1.112 1.147 1.060 1.140 326,025 +0.03(+2.29%)
Jun 01, 2010 1.182 1.207 1.114 1.115 243,390 -0.07(-6.18%)
May 28, 2010 1.188 1.198 1.127 1.188 302,556 +0.03(+2.76%)
May 27, 2010 1.137 1.163 1.083 1.156 289,817 +0.08(+7.42%)
May 26, 2010 1.013 1.124 1.013 1.076 388,673 +0.07(+6.98%)
May 25, 2010 1.003 1.048 1.003 1.006 530,963 -0.04(-4.26%)
May 24, 2010 1.028 1.083 1.006 1.051 182,502 +0.02(+1.86%)
May 21, 2010 1.048 1.121 0.9965 1.032 1,139,298 -0.04(-4.15%)
May 20, 2010 1.118 1.121 1.076 1.076 1,006,629 -0.14(-11.55%)
May 19, 2010 1.242 1.268 1.160 1.217 562,963 -0.04(-3.54%)
May 18, 2010 1.319 1.351 1.255 1.262 485,591 -0.03(-2.23%)
May 17, 2010 1.274 1.297 1.230 1.290 352,336 +0.01(+0.50%)
May 14, 2010 1.284 1.341 1.252 1.284 328,076 -0.08(-5.85%)
May 13, 2010 1.373 1.402 1.332 1.364 385,821 -0.03(-2.06%)
May 12, 2010 1.345 1.393 1.329 1.393 352,383 +0.07(+5.06%)
May 11, 2010 1.370 1.373 1.301 1.326 494,219 +0.02(+1.72%)
May 10, 2010 1.303 1.310 1.287 1.303 628,485 +0.09(+7.65%)
May 07, 2010 1.294 1.338 1.182 1.211 1,020,113 -0.01(-1.04%)
May 06, 2010 1.290 1.290 1.073 1.223 1,752,943 -0.06(-4.96%)
May 05, 2010 1.227 1.310 1.214 1.287 411,678 +0.01(+0.50%)
May 04, 2010 1.326 1.335 1.255 1.281 522,851 -0.07(-5.43%)
May 03, 2010 1.306 1.389 1.297 1.354 349,309 +0.05(+3.92%)
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%)
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.