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: 7:00 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 (%)
Sep 30, 2008 3.293 3.335 3.080 3.188 846,544 -0.13(-3.85%)
Sep 29, 2008 3.233 3.373 2.952 3.316 782,389 +0.08(+2.56%)
Sep 26, 2008 3.013 3.252 2.933 3.233 0 +0.14(+4.54%)
Sep 25, 2008 3.109 3.124 3.032 3.093 452,340 +0.07(+2.43%)
Sep 24, 2008 2.997 3.121 2.997 3.019 328,437 +0.08(+2.60%)
Sep 23, 2008 2.997 3.045 2.822 2.943 401,342 -0.13(-4.15%)
Sep 22, 2008 3.367 3.367 2.968 3.070 602,969 -0.25(-7.49%)
Sep 19, 2008 3.255 3.740 3.099 3.319 0 +0.35(+11.82%)
Sep 18, 2008 2.413 3.252 2.413 2.968 1,431,224 +0.53(+21.86%)
Sep 17, 2008 2.551 2.614 2.391 2.436 1,363,672 -0.15(-5.68%)
Sep 16, 2008 2.573 2.704 2.554 2.582 1,372,533 -0.05(-1.82%)
Sep 15, 2008 2.624 2.643 2.551 2.630 1,093,296 -0.09(-3.40%)
Sep 12, 2008 2.697 2.806 2.678 2.723 379,255 -0.03(-1.04%)
Sep 11, 2008 2.853 2.853 2.598 2.751 761,797 -0.13(-4.43%)
Sep 10, 2008 2.844 2.933 2.790 2.879 408,873 +0.04(+1.57%)
Sep 09, 2008 3.038 3.083 2.825 2.834 613,066 -0.21(-6.81%)
Sep 08, 2008 3.144 3.144 2.949 3.042 1,018,282 +0.14(+4.84%)
Sep 05, 2008 2.873 2.949 2.815 2.901 0 -0.04(-1.30%)
Sep 04, 2008 2.997 3.022 2.812 2.940 655,440 -0.07(-2.43%)
Sep 03, 2008 2.869 3.019 2.838 3.013 779,999 +0.18(+6.18%)
Sep 02, 2008 2.943 2.965 2.822 2.838 622,685 +0.03(+1.02%)
Aug 29, 2008 2.764 2.895 2.758 2.809 642,104 +0.01(+0.23%)
Aug 28, 2008 2.758 2.927 2.745 2.802 950,379 +0.04(+1.50%)
Aug 27, 2008 2.790 2.959 2.710 2.761 723,654 -0.04(-1.48%)
Aug 26, 2008 2.818 3.083 2.790 2.802 702,178 +0.00(+0.11%)
Aug 25, 2008 3.118 3.118 2.790 2.799 1,302,259 -0.26(-8.45%)
Aug 22, 2008 3.096 3.140 3.029 3.058 527,739 -0.06(-1.94%)
Aug 21, 2008 3.265 3.268 3.077 3.118 1,070,421 -0.08(-2.59%)
Aug 20, 2008 3.220 3.281 3.172 3.201 604,242 -0.00(-0.10%)
Aug 19, 2008 3.344 3.344 3.188 3.204 852,224 -0.13(-3.92%)
Aug 18, 2008 3.204 3.405 3.201 3.335 1,337,623 +0.18(+5.55%)
Aug 15, 2008 3.434 3.548 3.054 3.160 0 -0.32(-9.08%)
Aug 14, 2008 3.446 3.603 3.424 3.475 752,949 -0.01(-0.18%)
Aug 13, 2008 3.555 3.587 3.351 3.482 966,159 -0.27(-7.22%)
Aug 12, 2008 3.737 3.829 3.666 3.753 1,484,197 -0.02(-0.59%)
Aug 11, 2008 3.507 3.819 3.507 3.775 1,731,122 +0.24(+6.86%)
Aug 08, 2008 3.628 3.714 3.523 3.533 2,115,185 +0.09(+2.59%)
Aug 07, 2008 3.526 3.558 3.434 3.443 771,097 -0.09(-2.62%)
Aug 06, 2008 3.542 3.628 3.523 3.536 544,529 +0.01(+0.36%)
Aug 05, 2008 3.376 3.631 3.309 3.523 580,922 +0.14(+4.15%)
Aug 04, 2008 3.497 3.561 3.313 3.383 782,063 -0.10(-2.93%)
Aug 01, 2008 3.482 3.730 3.482 3.485 989,915 -0.01(-0.27%)
Jul 31, 2008 3.526 3.631 3.437 3.494 657,673 +0.00(+0.09%)
Jul 30, 2008 3.870 3.925 3.431 3.491 1,103,119 -0.29(-7.59%)
Jul 29, 2008 3.778 3.804 3.571 3.778 795,117 +0.16(+4.50%)
Jul 28, 2008 3.408 3.781 3.408 3.615 771,853 +0.18(+5.10%)
Jul 25, 2008 3.297 3.717 3.297 3.440 1,063,521 +0.13(+4.05%)
Jul 24, 2008 3.491 3.571 3.249 3.306 702,407 -0.12(-3.44%)
Jul 23, 2008 3.523 3.982 3.383 3.424 1,692,759 -0.11(-2.98%)
Jul 22, 2008 3.220 3.548 3.109 3.529 679,347 +0.33(+10.15%)
Jul 21, 2008 3.026 3.323 3.026 3.204 778,349 +0.25(+8.30%)
Jul 18, 2008 3.109 3.408 2.882 2.959 1,405,783 +0.09(+3.00%)
Jul 17, 2008 2.748 2.940 2.710 2.873 733,145 +0.12(+4.52%)
Jul 16, 2008 2.649 2.850 2.640 2.748 531,691 +0.08(+3.11%)
Jul 15, 2008 2.586 2.853 2.554 2.665 818,139 +0.06(+2.20%)
Jul 14, 2008 2.742 2.853 2.592 2.608 526,252 -0.08(-3.08%)
Jul 11, 2008 2.595 2.774 2.538 2.691 1,003,738 -0.00(-0.12%)
Jul 10, 2008 2.987 2.987 2.618 2.694 682,399 -0.08(-2.76%)
Jul 09, 2008 3.026 3.038 2.710 2.771 567,084 -0.27(-8.81%)
Jul 08, 2008 2.611 3.073 2.605 3.038 938,586 +0.40(+15.38%)
Jul 07, 2008 2.551 2.694 2.541 2.633 875,946 +0.10(+3.90%)
Jul 04, 2008 2.710 2.751 2.503 2.535 983,953 +0.00(+0.00%)
Jul 03, 2008 2.710 2.751 2.503 2.535 983,953 -0.17(-6.14%)
Jul 02, 2008 2.879 2.946 2.675 2.700 1,047,772 -0.18(-6.10%)
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.