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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2010 1.389 1.477 1.329 1.342 649,608 -0.04(-3.09%)
Apr 29, 2010 1.316 1.395 1.290 1.385 478,785 +0.07(+5.51%)
Apr 28, 2010 1.385 1.392 1.254 1.313 778,637 -0.06(-4.09%)
Apr 27, 2010 1.471 1.471 1.359 1.369 671,414 -0.11(-7.35%)
Apr 26, 2010 1.448 1.504 1.425 1.477 729,914 +0.04(+2.74%)
Apr 23, 2010 1.464 1.497 1.431 1.438 835,304 -0.02(-1.57%)
Apr 22, 2010 1.379 1.523 1.346 1.461 2,131,072 +0.15(+11.56%)
Apr 21, 2010 1.280 1.326 1.250 1.310 580,918 +0.02(+1.79%)
Apr 20, 2010 1.217 1.316 1.198 1.287 619,834 +0.06(+5.11%)
Apr 19, 2010 1.283 1.283 1.165 1.224 607,799 -0.04(-3.38%)
Apr 16, 2010 1.329 1.349 1.250 1.267 639,278 -0.09(-6.33%)
Apr 15, 2010 1.362 1.382 1.336 1.352 384,190 -0.03(-2.14%)
Apr 14, 2010 1.382 1.402 1.326 1.382 629,052 -0.01(-0.94%)
Apr 13, 2010 1.444 1.448 1.280 1.395 1,627,031 -0.05(-3.42%)
Apr 12, 2010 1.481 1.533 1.415 1.444 777,376 -0.00(-0.23%)
Apr 09, 2010 1.402 1.573 1.326 1.448 2,594,660 +0.04(+2.80%)
Apr 08, 2010 1.336 1.421 1.283 1.408 1,099,936 +0.09(+7.00%)
Apr 07, 2010 1.290 1.326 1.283 1.316 1,222,537 +0.03(+2.04%)
Apr 06, 2010 1.224 1.290 1.217 1.290 1,552,236 +0.12(+9.80%)
Apr 05, 2010 1.138 1.224 1.122 1.175 961,376 +0.04(+3.48%)
Apr 01, 2010 1.066 1.135 1.135 1.135 810,533 +0.07(+6.48%)
Mar 31, 2010 1.069 1.069 1.053 1.066 297,380 -0.01(-0.61%)
Mar 30, 2010 1.079 1.079 1.053 1.073 270,001 -0.00(-0.31%)
Mar 29, 2010 1.109 1.115 1.060 1.076 478,345 -0.01(-1.21%)
Mar 26, 2010 1.076 1.122 1.063 1.089 681,203 +0.01(+1.23%)
Mar 25, 2010 1.046 1.076 1.010 1.076 943,935 +0.04(+3.48%)
Mar 24, 2010 0.9542 1.040 0.9542 1.040 1,727,836 +0.09(+9.35%)
Mar 23, 2010 0.8884 0.9773 0.8884 0.9509 638,549 +0.07(+7.43%)
Mar 22, 2010 0.8522 0.9082 0.8423 0.8851 562,167 +0.03(+3.07%)
Mar 19, 2010 1.000 1.004 0.8588 0.8588 1,758,048 -0.14(-14.14%)
Mar 18, 2010 0.9871 1.030 0.9871 1.000 453,810 +0.01(+1.33%)
Mar 17, 2010 0.9838 1.000 0.9838 0.9872 232,070 -0.00(-0.33%)
Mar 16, 2010 0.9773 0.9970 0.9740 0.9904 280,361 +0.02(+1.69%)
Mar 15, 2010 0.9740 0.9832 0.9707 0.9740 333,968 -0.00(-0.34%)
Mar 12, 2010 0.9542 0.9805 0.9444 0.9773 492,133 +0.04(+3.85%)
Mar 11, 2010 0.9707 0.9707 0.9312 0.9411 351,574 -0.03(-3.38%)
Mar 10, 2010 0.9476 0.9740 0.9279 0.9740 534,207 +0.04(+4.59%)
Mar 09, 2010 0.9213 0.9378 0.8983 0.9312 659,741 -0.00(-0.35%)
Mar 08, 2010 0.8226 0.9345 0.8128 0.9345 1,021,052 +0.10(+11.81%)
Mar 05, 2010 0.8062 0.8489 0.8062 0.8358 447,868 +0.03(+3.67%)
Mar 04, 2010 0.8160 0.8226 0.8029 0.8062 270,113 -0.00(-0.41%)
Mar 03, 2010 0.7864 0.8127 0.7732 0.8094 502,354 +0.04(+4.68%)
Mar 02, 2010 0.7469 0.7831 0.7403 0.7732 411,910 +0.02(+2.17%)
Mar 01, 2010 0.7403 0.7667 0.7272 0.7568 626,274 +0.01(+0.88%)
Feb 26, 2010 0.7765 0.7864 0.6976 0.7502 1,348,916 -0.06(-7.69%)
Feb 25, 2010 0.7897 0.8127 0.7897 0.8127 399,872 +0.02(+2.92%)
Feb 24, 2010 0.7930 0.8215 0.7798 0.7897 200,828 -0.00(-0.41%)
Feb 23, 2010 0.8259 0.8259 0.7930 0.7930 79,166 -0.02(-2.82%)
Feb 22, 2010 0.8160 0.8226 0.8062 0.8160 153,548 +0.02(+2.06%)
Feb 19, 2010 0.7996 0.8292 0.7897 0.7996 482,718 -0.01(-1.62%)
Feb 18, 2010 0.8029 0.8127 0.7963 0.8127 332,333 +0.02(+2.07%)
Feb 17, 2010 0.7667 0.7996 0.7568 0.7963 472,923 +0.03(+3.86%)
Feb 16, 2010 0.7535 0.7798 0.7340 0.7667 264,178 +0.01(+1.30%)
Feb 12, 2010 0.7469 0.7568 0.7568 0.7568 66,556 +0.00(+0.00%)
Feb 11, 2010 0.7272 0.7568 0.7140 0.7568 305,516 +0.03(+4.07%)
Feb 10, 2010 0.7568 0.7568 0.7206 0.7272 202,760 -0.01(-1.78%)
Feb 09, 2010 0.7140 0.7469 0.6976 0.7403 138,690 +0.03(+3.69%)
Feb 08, 2010 0.7173 0.7305 0.6877 0.7140 107,128 +0.00(+0.00%)
Feb 05, 2010 0.6943 0.7305 0.6844 0.7140 289,594 +0.01(+1.40%)
Feb 04, 2010 0.7700 0.7798 0.6877 0.7042 349,568 -0.06(-7.36%)
Feb 03, 2010 0.7042 0.7798 0.6877 0.7601 823,528 +0.06(+7.94%)
Feb 02, 2010 0.6614 0.7140 0.6515 0.7042 462,158 +0.04(+6.47%)
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.