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 (%)
Apr 30, 2010 1.345 1.432 1.288 1.301 670,433 -0.04(-3.09%)
Apr 29, 2010 1.275 1.352 1.250 1.342 494,134 +0.07(+5.51%)
Apr 28, 2010 1.342 1.349 1.215 1.272 803,598 -0.05(-4.09%)
Apr 27, 2010 1.425 1.425 1.317 1.326 692,938 -0.11(-7.35%)
Apr 26, 2010 1.403 1.457 1.381 1.432 753,313 +0.04(+2.74%)
Apr 23, 2010 1.419 1.451 1.387 1.393 862,082 -0.02(-1.57%)
Apr 22, 2010 1.336 1.476 1.304 1.416 2,199,389 +0.15(+11.56%)
Apr 21, 2010 1.240 1.285 1.212 1.269 599,541 +0.02(+1.79%)
Apr 20, 2010 1.180 1.275 1.161 1.247 639,704 +0.06(+5.11%)
Apr 19, 2010 1.243 1.243 1.129 1.186 627,283 -0.04(-3.38%)
Apr 16, 2010 1.288 1.307 1.212 1.227 659,772 -0.08(-6.33%)
Apr 15, 2010 1.320 1.339 1.294 1.310 396,506 -0.03(-2.14%)
Apr 14, 2010 1.339 1.358 1.285 1.339 649,217 -0.01(-0.94%)
Apr 13, 2010 1.400 1.403 1.240 1.352 1,679,190 -0.05(-3.42%)
Apr 12, 2010 1.435 1.486 1.371 1.400 802,296 -0.00(-0.23%)
Apr 09, 2010 1.358 1.524 1.285 1.403 2,677,838 +0.04(+2.80%)
Apr 08, 2010 1.294 1.377 1.243 1.365 1,135,197 +0.09(+7.00%)
Apr 07, 2010 1.250 1.285 1.244 1.275 1,261,728 +0.03(+2.04%)
Apr 06, 2010 1.186 1.250 1.180 1.250 1,601,996 +0.11(+9.80%)
Apr 05, 2010 1.103 1.186 1.087 1.138 992,195 +0.04(+3.48%)
Apr 01, 2010 1.033 1.100 1.100 1.100 836,516 +0.07(+6.48%)
Mar 31, 2010 1.036 1.036 1.020 1.033 306,914 -0.01(-0.61%)
Mar 30, 2010 1.046 1.046 1.020 1.039 278,656 -0.00(-0.31%)
Mar 29, 2010 1.074 1.080 1.027 1.043 493,679 -0.01(-1.21%)
Mar 26, 2010 1.043 1.087 1.030 1.055 703,040 +0.01(+1.23%)
Mar 25, 2010 1.014 1.043 0.9788 1.043 974,195 +0.04(+3.48%)
Mar 24, 2010 0.9246 1.007 0.9246 1.007 1,783,226 +0.09(+9.35%)
Mar 23, 2010 0.8608 0.9469 0.8608 0.9214 659,019 +0.06(+7.43%)
Mar 22, 2010 0.8257 0.8799 0.8162 0.8576 580,188 +0.03(+3.07%)
Mar 19, 2010 0.9692 0.9724 0.8321 0.8321 1,814,406 -0.14(-14.14%)
Mar 18, 2010 0.9565 0.9979 0.9565 0.9692 468,358 +0.01(+1.33%)
Mar 17, 2010 0.9533 0.9692 0.9533 0.9565 239,509 -0.00(-0.33%)
Mar 16, 2010 0.9469 0.9660 0.9437 0.9597 289,349 +0.02(+1.69%)
Mar 15, 2010 0.9437 0.9526 0.9405 0.9437 344,674 -0.00(-0.34%)
Mar 12, 2010 0.9246 0.9501 0.9150 0.9469 507,910 +0.04(+3.85%)
Mar 11, 2010 0.9405 0.9405 0.9023 0.9118 362,844 -0.03(-3.38%)
Mar 10, 2010 0.9182 0.9437 0.8991 0.9437 551,332 +0.04(+4.59%)
Mar 09, 2010 0.8927 0.9086 0.8704 0.9023 680,890 -0.00(-0.35%)
Mar 08, 2010 0.7971 0.9055 0.7875 0.9055 1,053,785 +0.10(+11.81%)
Mar 05, 2010 0.7811 0.8226 0.7811 0.8098 462,226 +0.03(+3.67%)
Mar 04, 2010 0.7907 0.7971 0.7779 0.7811 278,773 -0.00(-0.41%)
Mar 03, 2010 0.7620 0.7875 0.7492 0.7843 518,458 +0.04(+4.68%)
Mar 02, 2010 0.7237 0.7588 0.7174 0.7492 425,114 +0.02(+2.17%)
Mar 01, 2010 0.7174 0.7429 0.7046 0.7333 646,351 +0.01(+0.88%)
Feb 26, 2010 0.7524 0.7620 0.6759 0.7269 1,392,158 -0.06(-7.69%)
Feb 25, 2010 0.7652 0.7875 0.7652 0.7875 412,690 +0.02(+2.92%)
Feb 24, 2010 0.7684 0.7960 0.7556 0.7652 207,266 -0.00(-0.41%)
Feb 23, 2010 0.8002 0.8002 0.7684 0.7684 81,703 -0.02(-2.82%)
Feb 22, 2010 0.7907 0.7971 0.7811 0.7907 158,470 +0.02(+2.06%)
Feb 19, 2010 0.7747 0.8034 0.7652 0.7747 498,193 -0.01(-1.62%)
Feb 18, 2010 0.7779 0.7875 0.7715 0.7875 342,987 +0.02(+2.07%)
Feb 17, 2010 0.7429 0.7747 0.7333 0.7715 488,084 +0.03(+3.86%)
Feb 16, 2010 0.7301 0.7556 0.7112 0.7429 272,647 +0.01(+1.30%)
Feb 12, 2010 0.7237 0.7333 0.7333 0.7333 68,690 +0.00(+0.00%)
Feb 11, 2010 0.7046 0.7333 0.6918 0.7333 315,310 +0.03(+4.07%)
Feb 10, 2010 0.7333 0.7333 0.6982 0.7046 209,260 -0.01(-1.78%)
Feb 09, 2010 0.6918 0.7237 0.6759 0.7174 143,136 +0.03(+3.69%)
Feb 08, 2010 0.6950 0.7078 0.6663 0.6918 110,563 +0.00(+0.00%)
Feb 05, 2010 0.6727 0.7078 0.6632 0.6918 298,878 +0.01(+1.40%)
Feb 04, 2010 0.7460 0.7556 0.6663 0.6823 360,774 -0.05(-7.36%)
Feb 03, 2010 0.6823 0.7556 0.6663 0.7365 849,928 +0.05(+7.94%)
Feb 02, 2010 0.6408 0.6918 0.6313 0.6823 476,974 +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.