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

Arbor Realty Trust (NY: ABR )

12.83 -0.19 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 28, 2008 0.8704 0.9196 0.8014 0.8966 447,801 +0.08(+9.64%)
Nov 26, 2008 0.8047 0.8507 0.7062 0.8178 920,400 -0.05(-6.04%)
Nov 25, 2008 0.6372 0.8704 0.6240 0.8704 907,814 +0.23(+36.60%)
Nov 24, 2008 0.6240 0.6700 0.5945 0.6372 691,913 +0.03(+4.30%)
Nov 21, 2008 0.6208 0.7062 0.5813 0.6109 990,742 -0.11(-15.45%)
Nov 20, 2008 0.8966 0.9361 0.5945 0.7226 2,061,132 -0.21(-22.54%)
Nov 19, 2008 1.215 1.219 0.7981 0.9328 1,710,139 -0.37(-28.46%)
Nov 18, 2008 1.189 1.304 1.067 1.304 1,146,318 +0.12(+10.28%)
Nov 17, 2008 1.248 1.360 1.150 1.182 477,894 -0.10(-7.69%)
Nov 14, 2008 1.393 1.393 1.205 1.281 710,583 -0.16(-11.16%)
Nov 13, 2008 1.347 1.442 1.067 1.442 1,305,734 +0.08(+5.78%)
Nov 12, 2008 1.301 1.376 1.136 1.363 1,424,729 -0.02(-1.19%)
Nov 11, 2008 1.412 1.439 1.314 1.379 1,315,322 +0.03(+2.19%)
Nov 10, 2008 1.478 1.609 1.347 1.350 889,415 -0.10(-6.59%)
Nov 07, 2008 1.445 1.626 1.422 1.445 882,391 -0.01(-0.90%)
Nov 06, 2008 1.623 1.626 1.445 1.458 670,220 -0.11(-6.72%)
Nov 05, 2008 1.659 1.757 1.488 1.563 1,104,527 -0.05(-2.86%)
Nov 04, 2008 1.603 1.609 1.396 1.609 1,993,233 +0.13(+8.65%)
Nov 03, 2008 1.320 1.889 1.248 1.481 3,070,139 +0.30(+25.28%)
Oct 31, 2008 1.123 1.232 1.117 1.182 2,164,910 +0.04(+3.75%)
Oct 30, 2008 1.153 1.251 1.107 1.140 1,277,872 +0.03(+2.36%)
Oct 29, 2008 1.324 1.330 1.041 1.113 2,069,347 -0.20(-15.04%)
Oct 28, 2008 1.281 1.376 0.9426 1.310 2,112,377 +0.05(+3.64%)
Oct 27, 2008 1.396 1.455 1.264 1.264 561,589 -0.12(-8.77%)
Oct 24, 2008 1.350 1.442 1.314 1.386 627,890 -0.07(-4.74%)
Oct 23, 2008 1.563 1.586 1.347 1.455 2,208,287 -0.09(-5.95%)
Oct 22, 2008 1.600 1.632 1.544 1.547 371,626 -0.09(-5.61%)
Oct 21, 2008 1.708 1.741 1.609 1.639 510,268 -0.09(-5.31%)
Oct 20, 2008 1.908 2.053 1.708 1.731 605,365 +0.01(+0.57%)
Oct 17, 2008 1.803 1.803 1.675 1.721 752,295 -0.06(-3.14%)
Oct 16, 2008 1.600 1.806 1.560 1.777 833,040 +0.23(+15.11%)
Oct 15, 2008 1.820 1.820 1.544 1.544 539,844 -0.28(-15.16%)
Oct 14, 2008 2.095 2.266 1.659 1.820 1,136,657 -0.07(-3.82%)
Oct 13, 2008 1.895 2.457 1.659 1.892 1,433,951 +0.17(+9.71%)
Oct 10, 2008 1.508 1.724 1.330 1.724 2,033,200 +0.20(+12.90%)
Oct 09, 2008 2.197 2.197 1.442 1.527 1,235,670 -0.48(-24.02%)
Oct 08, 2008 2.135 2.155 1.806 2.010 1,344,222 -0.21(-9.33%)
Oct 07, 2008 2.844 3.015 2.205 2.217 1,018,308 -0.63(-22.23%)
Oct 06, 2008 3.018 3.058 2.628 2.851 714,319 -0.30(-9.58%)
Oct 03, 2008 3.156 3.367 3.041 3.153 445,225 +0.07(+2.13%)
Oct 02, 2008 3.242 3.317 3.038 3.087 391,614 -0.16(-4.95%)
Oct 01, 2008 3.215 3.275 3.153 3.248 233,456 -0.04(-1.10%)
Sep 30, 2008 3.393 3.436 3.173 3.284 821,747 -0.13(-3.85%)
Sep 29, 2008 3.330 3.475 3.041 3.416 759,471 +0.09(+2.56%)
Sep 26, 2008 3.104 3.350 3.022 3.330 0 +0.14(+4.54%)
Sep 25, 2008 3.202 3.219 3.123 3.186 439,090 +0.08(+2.43%)
Sep 24, 2008 3.087 3.215 3.087 3.110 318,816 +0.08(+2.60%)
Sep 23, 2008 3.087 3.137 2.907 3.032 389,586 -0.13(-4.15%)
Sep 22, 2008 3.468 3.468 3.058 3.163 585,307 -0.26(-7.49%)
Sep 19, 2008 3.353 3.853 3.192 3.419 0 +0.36(+11.82%)
Sep 18, 2008 2.486 3.350 2.486 3.058 1,389,301 +0.55(+21.86%)
Sep 17, 2008 2.628 2.693 2.463 2.509 1,323,728 -0.15(-5.68%)
Sep 16, 2008 2.651 2.785 2.631 2.660 1,332,329 -0.05(-1.82%)
Sep 15, 2008 2.703 2.723 2.628 2.710 1,061,271 -0.10(-3.40%)
Sep 12, 2008 2.779 2.890 2.759 2.805 368,146 -0.03(-1.04%)
Sep 11, 2008 2.940 2.940 2.677 2.834 739,483 -0.13(-4.43%)
Sep 10, 2008 2.930 3.022 2.874 2.966 396,897 +0.05(+1.57%)
Sep 09, 2008 3.130 3.176 2.910 2.920 595,108 -0.21(-6.81%)
Sep 08, 2008 3.238 3.238 3.038 3.133 988,455 +0.14(+4.84%)
Sep 05, 2008 2.959 3.038 2.900 2.989 0 -0.04(-1.30%)
Sep 04, 2008 3.087 3.114 2.897 3.028 636,241 -0.08(-2.43%)
Sep 03, 2008 2.956 3.110 2.923 3.104 757,151 +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.