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

Arbor Realty Trust (NY: ABR )

12.76 +0.14 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 31, 2002 0.9049 0.9049 0.9049 0.9049 1,519 +0.03(+3.77%)
May 28, 2002 0.8720 0.8720 0.8720 0.8720 0 +0.00(+0.00%)
May 27, 2002 0.8720 0.8720 0.8720 0.8720 0 +0.00(+0.00%)
May 24, 2002 0.8720 0.8720 0.8720 0.8720 0 +0.00(+0.00%)
May 23, 2002 0.8687 0.8720 0.8687 0.8720 10,636 +0.02(+1.92%)
May 22, 2002 0.8391 0.8555 0.8391 0.8555 3,950 +0.03(+3.59%)
May 21, 2002 0.8259 0.8259 0.8259 0.8259 0 +0.00(+0.00%)
May 20, 2002 0.8259 0.8259 0.8259 0.8259 303 +0.00(+0.00%)
May 17, 2002 0.8259 0.8259 0.8259 0.8259 0 +0.00(+0.00%)
May 16, 2002 0.8259 0.8259 0.8259 0.8259 0 +0.00(+0.00%)
May 15, 2002 0.8259 0.8259 0.8259 0.8259 1,519 -0.03(-3.46%)
May 14, 2002 0.8555 0.8555 0.8555 0.8555 0 +0.00(+0.00%)
May 13, 2002 0.8226 0.8720 0.8226 0.8555 7,293 +0.02(+1.96%)
May 10, 2002 0.8358 0.8391 0.8358 0.8391 6,078 +0.01(+1.59%)
May 09, 2002 0.8259 0.8259 0.8259 0.8259 911 -0.05(-5.64%)
May 08, 2002 0.9049 0.9049 0.8753 0.8753 151,955 -0.03(-3.62%)
May 07, 2002 0.9082 0.9082 0.9082 0.9082 4,254 +0.00(+0.00%)
May 06, 2002 0.9114 0.9114 0.9082 0.9082 10,333 -0.04(-3.83%)
May 03, 2002 0.9444 0.9444 0.9444 0.9444 0 +0.00(+0.00%)
May 02, 2002 0.9444 0.9444 0.9444 0.9444 0 +0.00(+0.00%)
May 01, 2002 0.9444 0.9444 0.9444 0.9444 0 +0.00(+0.00%)
Apr 30, 2002 0.9444 0.9444 0.9444 0.9444 3,039 +0.00(+0.00%)
Apr 29, 2002 0.9444 0.9444 0.9444 0.9444 7,597 +0.00(+0.35%)
Apr 26, 2002 0.9411 0.9411 0.9411 0.9411 303 +0.00(+0.00%)
Apr 25, 2002 0.9411 0.9411 0.9411 0.9411 0 +0.00(+0.00%)
Apr 24, 2002 0.9411 0.9411 0.9411 0.9411 0 +0.00(+0.00%)
Apr 23, 2002 0.9411 0.9411 0.9411 0.9411 0 +0.00(+0.00%)
Apr 22, 2002 0.9411 0.9411 0.9411 0.9411 303 +0.02(+2.14%)
Apr 19, 2002 0.9213 0.9213 0.9213 0.9213 0 +0.00(+0.00%)
Apr 18, 2002 0.9213 0.9213 0.9213 0.9213 0 +0.00(+0.00%)
Apr 17, 2002 0.9213 0.9213 0.9213 0.9213 0 +0.00(+0.00%)
Apr 16, 2002 0.9213 0.9213 0.9213 0.9213 0 +0.00(+0.00%)
Apr 15, 2002 0.9542 0.9542 0.9213 0.9213 1,823 -0.05(-5.08%)
Apr 12, 2002 0.9707 0.9707 0.9707 0.9707 0 +0.00(+0.00%)
Apr 11, 2002 0.9707 0.9707 0.9707 0.9707 303 +0.00(+0.00%)
Apr 10, 2002 0.9707 0.9707 0.9707 0.9707 0 +0.00(+0.00%)
Apr 09, 2002 0.9674 0.9707 0.9674 0.9707 1,519 +0.06(+6.88%)
Apr 08, 2002 0.9082 0.9082 0.9082 0.9082 303 -0.05(-4.83%)
Apr 05, 2002 0.9542 0.9542 0.9542 0.9542 0 +0.00(+0.00%)
Apr 04, 2002 0.9542 0.9542 0.9542 0.9542 1,215 -0.02(-1.69%)
Apr 03, 2002 0.9707 0.9707 0.9707 0.9707 0 +0.00(+0.00%)
Apr 02, 2002 0.9707 0.9707 0.9707 0.9707 0 +0.00(+0.00%)
Apr 01, 2002 0.9707 0.9707 0.9707 0.9707 0 +0.00(+0.00%)
Mar 29, 2002 0.9542 0.9707 0.9542 0.9707 4,558 +0.00(+0.00%)
Mar 28, 2002 0.9542 0.9707 0.9542 0.9707 4,558 +0.05(+5.36%)
Mar 27, 2002 0.9213 0.9213 0.9213 0.9213 3,039 +0.02(+1.82%)
Mar 26, 2002 0.9049 0.9049 0.9049 0.9049 24,312 +0.00(+0.00%)
Mar 25, 2002 0.9049 0.9049 0.9049 0.9049 0 +0.00(+0.00%)
Mar 22, 2002 0.9049 0.9049 0.9049 0.9049 0 +0.00(+0.00%)
Mar 21, 2002 0.9049 0.9049 0.9049 0.9049 0 +0.00(+0.00%)
Mar 20, 2002 0.8226 0.9049 0.8226 0.9049 34,645 +0.00(+0.00%)
Mar 19, 2002 0.8555 0.9049 0.8555 0.9049 4,558 +0.05(+5.77%)
Mar 18, 2002 0.8160 0.8555 0.8160 0.8555 18,234 +0.00(+0.39%)
Mar 15, 2002 0.8193 0.8522 0.8160 0.8522 10,333 +0.03(+4.02%)
Mar 14, 2002 0.8193 0.8193 0.8193 0.8193 0 +0.00(+0.00%)
Mar 13, 2002 0.8193 0.8193 0.8193 0.8193 0 +0.00(+0.00%)
Mar 12, 2002 0.8193 0.8193 0.8193 0.8193 0 +0.00(+0.00%)
Mar 11, 2002 0.8193 0.8193 0.8193 0.8193 0 +0.00(+0.00%)
Mar 08, 2002 0.8193 0.8193 0.8193 0.8193 0 +0.00(+0.00%)
Mar 07, 2002 0.8193 0.8193 0.8193 0.8193 0 +0.00(+0.00%)
Mar 06, 2002 0.8193 0.8193 0.8193 0.8193 0 +0.00(+0.00%)
Mar 05, 2002 0.8193 0.8193 0.8193 0.8193 0 +0.00(+0.00%)
Mar 04, 2002 0.8193 0.8193 0.8193 0.8193 0 +0.00(+0.00%)
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.