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%)
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.