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

Arbor Realty Trust (NY: ABR )

12.48 +0.33 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 28, 2010 1.222 1.232 1.159 1.222 294,230 +0.03(+2.76%)
May 27, 2010 1.169 1.196 1.113 1.189 281,842 +0.08(+7.42%)
May 26, 2010 1.041 1.156 1.041 1.107 377,977 +0.07(+6.98%)
May 25, 2010 1.031 1.077 1.031 1.035 516,351 -0.05(-4.26%)
May 24, 2010 1.058 1.113 1.035 1.081 177,479 +0.02(+1.86%)
May 21, 2010 1.077 1.153 1.025 1.061 1,107,946 -0.05(-4.15%)
May 20, 2010 1.150 1.153 1.107 1.107 978,928 -0.14(-11.55%)
May 19, 2010 1.278 1.304 1.193 1.251 547,471 -0.05(-3.54%)
May 18, 2010 1.356 1.389 1.291 1.297 472,228 -0.03(-2.23%)
May 17, 2010 1.310 1.333 1.264 1.327 342,641 +0.01(+0.50%)
May 14, 2010 1.320 1.379 1.288 1.320 319,048 -0.08(-5.85%)
May 13, 2010 1.412 1.442 1.370 1.402 375,203 -0.03(-2.06%)
May 12, 2010 1.383 1.432 1.366 1.432 342,686 +0.07(+5.06%)
May 11, 2010 1.409 1.412 1.338 1.363 480,619 +0.02(+1.72%)
May 10, 2010 1.340 1.347 1.324 1.340 611,190 +0.10(+7.65%)
May 07, 2010 1.330 1.376 1.215 1.245 992,042 -0.01(-1.04%)
May 06, 2010 1.327 1.327 1.104 1.258 1,704,705 -0.07(-4.96%)
May 05, 2010 1.261 1.347 1.248 1.324 400,349 +0.01(+0.50%)
May 04, 2010 1.363 1.373 1.291 1.317 508,463 -0.08(-5.42%)
May 03, 2010 1.343 1.429 1.334 1.393 339,696 +0.05(+3.92%)
Apr 30, 2010 1.386 1.475 1.327 1.340 650,795 -0.04(-3.09%)
Apr 29, 2010 1.314 1.393 1.288 1.383 479,660 +0.07(+5.51%)
Apr 28, 2010 1.383 1.389 1.251 1.310 780,059 -0.06(-4.09%)
Apr 27, 2010 1.468 1.468 1.356 1.366 672,640 -0.11(-7.35%)
Apr 26, 2010 1.445 1.501 1.422 1.475 731,247 +0.04(+2.74%)
Apr 23, 2010 1.462 1.494 1.429 1.435 836,830 -0.02(-1.57%)
Apr 22, 2010 1.376 1.521 1.343 1.458 2,134,965 +0.15(+11.56%)
Apr 21, 2010 1.278 1.324 1.248 1.307 581,979 +0.02(+1.79%)
Apr 20, 2010 1.215 1.314 1.196 1.284 620,966 +0.06(+5.11%)
Apr 19, 2010 1.281 1.281 1.163 1.222 608,909 -0.04(-3.38%)
Apr 16, 2010 1.327 1.347 1.248 1.264 640,446 -0.09(-6.33%)
Apr 15, 2010 1.360 1.379 1.333 1.350 384,892 -0.03(-2.14%)
Apr 14, 2010 1.379 1.399 1.324 1.379 630,201 -0.01(-0.94%)
Apr 13, 2010 1.442 1.445 1.278 1.393 1,630,004 -0.05(-3.42%)
Apr 12, 2010 1.478 1.531 1.412 1.442 778,796 -0.00(-0.23%)
Apr 09, 2010 1.399 1.570 1.324 1.445 2,599,400 +0.04(+2.80%)
Apr 08, 2010 1.333 1.419 1.281 1.406 1,101,945 +0.09(+7.00%)
Apr 07, 2010 1.288 1.324 1.281 1.314 1,224,770 +0.03(+2.04%)
Apr 06, 2010 1.222 1.288 1.215 1.288 1,555,071 +0.11(+9.80%)
Apr 05, 2010 1.136 1.222 1.120 1.173 963,132 +0.04(+3.48%)
Apr 01, 2010 1.064 1.133 1.133 1.133 812,013 +0.07(+6.48%)
Mar 31, 2010 1.067 1.067 1.051 1.064 297,924 -0.01(-0.61%)
Mar 30, 2010 1.077 1.077 1.051 1.071 270,494 -0.00(-0.31%)
Mar 29, 2010 1.107 1.113 1.058 1.074 479,219 -0.01(-1.21%)
Mar 26, 2010 1.074 1.120 1.061 1.087 682,447 +0.01(+1.23%)
Mar 25, 2010 1.044 1.074 1.008 1.074 945,659 +0.04(+3.48%)
Mar 24, 2010 0.9525 1.038 0.9525 1.038 1,730,992 +0.09(+9.35%)
Mar 23, 2010 0.8868 0.9755 0.8868 0.9492 639,715 +0.07(+7.43%)
Mar 22, 2010 0.8507 0.9065 0.8408 0.8835 563,194 +0.03(+3.07%)
Mar 19, 2010 0.9985 1.002 0.8572 0.8572 1,761,259 -0.14(-14.14%)
Mar 18, 2010 0.9853 1.028 0.9853 0.9985 454,639 +0.01(+1.33%)
Mar 17, 2010 0.9820 0.9985 0.9820 0.9854 232,494 -0.00(-0.33%)
Mar 16, 2010 0.9755 0.9952 0.9722 0.9886 280,873 +0.02(+1.69%)
Mar 15, 2010 0.9722 0.9814 0.9689 0.9722 334,578 -0.00(-0.34%)
Mar 12, 2010 0.9525 0.9788 0.9426 0.9755 493,032 +0.04(+3.85%)
Mar 11, 2010 0.9689 0.9689 0.9295 0.9393 352,216 -0.03(-3.38%)
Mar 10, 2010 0.9459 0.9722 0.9262 0.9722 535,183 +0.04(+4.59%)
Mar 09, 2010 0.9196 0.9361 0.8966 0.9295 660,946 -0.00(-0.35%)
Mar 08, 2010 0.8211 0.9328 0.8113 0.9328 1,022,918 +0.10(+11.81%)
Mar 05, 2010 0.8047 0.8474 0.8047 0.8342 448,687 +0.03(+3.67%)
Mar 04, 2010 0.8145 0.8211 0.8014 0.8047 270,607 -0.00(-0.41%)
Mar 03, 2010 0.7850 0.8113 0.7718 0.8080 503,271 +0.04(+4.68%)
Mar 02, 2010 0.7456 0.7817 0.7390 0.7718 412,662 +0.02(+2.17%)
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.