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 (%)
Oct 31, 2008 1.092 1.198 1.086 1.150 2,226,170 +0.04(+3.75%)
Oct 30, 2008 1.121 1.217 1.076 1.108 1,314,032 +0.03(+2.36%)
Oct 29, 2008 1.287 1.294 1.013 1.083 2,127,903 -0.19(-15.04%)
Oct 28, 2008 1.246 1.338 0.9167 1.274 2,172,151 +0.04(+3.64%)
Oct 27, 2008 1.357 1.415 1.230 1.230 577,480 -0.12(-8.77%)
Oct 24, 2008 1.313 1.402 1.278 1.348 645,657 -0.07(-4.74%)
Oct 23, 2008 1.520 1.543 1.310 1.415 2,270,775 -0.09(-5.95%)
Oct 22, 2008 1.556 1.587 1.501 1.504 382,142 -0.09(-5.61%)
Oct 21, 2008 1.661 1.693 1.565 1.594 524,707 -0.09(-5.31%)
Oct 20, 2008 1.856 1.996 1.661 1.683 622,495 +0.01(+0.57%)
Oct 17, 2008 1.754 1.754 1.629 1.674 773,583 -0.05(-3.14%)
Oct 16, 2008 1.556 1.757 1.517 1.728 856,612 +0.23(+15.11%)
Oct 15, 2008 1.770 1.770 1.501 1.501 555,120 -0.27(-15.16%)
Oct 14, 2008 2.038 2.204 1.613 1.770 1,168,821 -0.07(-3.82%)
Oct 13, 2008 1.843 2.389 1.613 1.840 1,474,528 +0.16(+9.71%)
Oct 10, 2008 1.466 1.677 1.294 1.677 2,090,734 +0.19(+12.90%)
Oct 09, 2008 2.137 2.137 1.402 1.485 1,270,636 -0.47(-24.02%)
Oct 08, 2008 2.076 2.095 1.757 1.955 1,382,259 -0.20(-9.33%)
Oct 07, 2008 2.766 2.932 2.144 2.156 1,047,123 -0.62(-22.24%)
Oct 06, 2008 2.935 2.974 2.555 2.772 734,532 -0.29(-9.58%)
Oct 03, 2008 3.069 3.274 2.958 3.066 457,823 +0.06(+2.13%)
Oct 02, 2008 3.153 3.226 2.954 3.002 402,696 -0.16(-4.95%)
Oct 01, 2008 3.127 3.184 3.066 3.159 240,062 -0.04(-1.10%)
Sep 30, 2008 3.299 3.341 3.085 3.194 845,000 -0.13(-3.85%)
Sep 29, 2008 3.239 3.379 2.958 3.322 780,962 +0.08(+2.56%)
Sep 26, 2008 3.018 3.258 2.939 3.239 0 +0.14(+4.54%)
Sep 25, 2008 3.114 3.130 3.038 3.098 451,515 +0.07(+2.43%)
Sep 24, 2008 3.002 3.127 3.002 3.025 327,838 +0.08(+2.60%)
Sep 23, 2008 3.002 3.050 2.827 2.948 400,611 -0.13(-4.15%)
Sep 22, 2008 3.373 3.373 2.974 3.076 601,869 -0.25(-7.49%)
Sep 19, 2008 3.261 3.747 3.105 3.325 0 +0.35(+11.82%)
Sep 18, 2008 2.418 3.258 2.418 2.974 1,428,614 +0.53(+21.86%)
Sep 17, 2008 2.555 2.619 2.396 2.440 1,361,185 -0.15(-5.68%)
Sep 16, 2008 2.578 2.709 2.558 2.587 1,370,030 -0.05(-1.82%)
Sep 15, 2008 2.629 2.648 2.555 2.635 1,091,302 -0.09(-3.40%)
Sep 12, 2008 2.702 2.811 2.683 2.728 378,563 -0.03(-1.04%)
Sep 11, 2008 2.859 2.859 2.603 2.756 760,408 -0.13(-4.43%)
Sep 10, 2008 2.849 2.939 2.795 2.884 408,128 +0.04(+1.57%)
Sep 09, 2008 3.044 3.089 2.830 2.840 611,948 -0.21(-6.81%)
Sep 08, 2008 3.149 3.149 2.954 3.047 1,016,425 +0.14(+4.84%)
Sep 05, 2008 2.878 2.954 2.820 2.907 0 -0.04(-1.30%)
Sep 04, 2008 3.002 3.028 2.817 2.945 654,245 -0.07(-2.43%)
Sep 03, 2008 2.875 3.025 2.843 3.018 778,576 +0.18(+6.18%)
Sep 02, 2008 2.948 2.970 2.827 2.843 621,550 +0.03(+1.02%)
Aug 29, 2008 2.769 2.900 2.763 2.814 640,933 +0.01(+0.23%)
Aug 28, 2008 2.763 2.932 2.750 2.808 948,646 +0.04(+1.50%)
Aug 27, 2008 2.795 2.964 2.715 2.766 722,334 -0.04(-1.48%)
Aug 26, 2008 2.824 3.089 2.795 2.808 700,897 +0.00(+0.11%)
Aug 25, 2008 3.124 3.124 2.795 2.804 1,299,884 -0.26(-8.45%)
Aug 22, 2008 3.101 3.146 3.034 3.063 526,777 -0.06(-1.94%)
Aug 21, 2008 3.271 3.274 3.082 3.124 1,068,469 -0.08(-2.59%)
Aug 20, 2008 3.226 3.287 3.178 3.207 603,141 -0.00(-0.10%)
Aug 19, 2008 3.351 3.351 3.194 3.210 850,670 -0.13(-3.92%)
Aug 18, 2008 3.210 3.411 3.207 3.341 1,335,184 +0.18(+5.55%)
Aug 15, 2008 3.440 3.555 3.060 3.165 0 -0.32(-9.08%)
Aug 14, 2008 3.453 3.609 3.430 3.482 751,576 -0.01(-0.18%)
Aug 13, 2008 3.561 3.593 3.357 3.488 964,397 -0.27(-7.22%)
Aug 12, 2008 3.743 3.836 3.673 3.759 1,481,491 -0.02(-0.59%)
Aug 11, 2008 3.513 3.826 3.513 3.782 1,727,965 +0.24(+6.86%)
Aug 08, 2008 3.635 3.721 3.529 3.539 2,111,328 +0.09(+2.59%)
Aug 07, 2008 3.533 3.565 3.440 3.450 769,691 -0.09(-2.62%)
Aug 06, 2008 3.549 3.635 3.529 3.542 543,536 +0.01(+0.36%)
Aug 05, 2008 3.382 3.638 3.315 3.529 579,863 +0.14(+4.15%)
Aug 04, 2008 3.504 3.568 3.319 3.389 780,636 -0.10(-2.93%)
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.