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 (%)
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%)
Feb 01, 2010 0.6504 0.6504 0.6281 0.6408 255,430 +0.00(+0.50%)
Jan 29, 2010 0.6536 0.6632 0.6345 0.6376 364,331 -0.03(-4.27%)
Jan 28, 2010 0.6568 0.6663 0.6281 0.6661 375,406 +0.01(+1.91%)
Jan 27, 2010 0.6823 0.6895 0.6536 0.6536 241,567 -0.04(-5.53%)
Jan 26, 2010 0.7174 0.7237 0.6887 0.6919 152,128 -0.03(-3.55%)
Jan 25, 2010 0.7078 0.7397 0.6791 0.7174 278,161 +0.01(+0.90%)
Jan 22, 2010 0.7492 0.7492 0.7078 0.7110 270,809 -0.05(-6.69%)
Jan 21, 2010 0.7811 0.7811 0.7492 0.7620 303,909 -0.02(-2.05%)
Jan 20, 2010 0.7588 0.7811 0.7524 0.7779 264,439 +0.01(+0.83%)
Jan 19, 2010 0.7684 0.7779 0.7524 0.7715 355,922 -0.01(-0.82%)
Jan 15, 2010 0.7556 0.7779 0.7779 0.7779 207,952 +0.03(+3.83%)
Jan 14, 2010 0.7524 0.7588 0.7269 0.7492 321,492 -0.01(-1.26%)
Jan 13, 2010 0.7460 0.7715 0.7429 0.7588 611,952 +0.02(+2.59%)
Jan 12, 2010 0.7460 0.7460 0.7174 0.7397 550,212 -0.01(-1.28%)
Jan 11, 2010 0.7333 0.7588 0.7174 0.7492 421,476 +0.02(+2.17%)
Jan 08, 2010 0.7142 0.7620 0.7142 0.7333 597,744 +0.02(+2.22%)
Jan 07, 2010 0.7014 0.7460 0.6791 0.7174 1,068,718 +0.04(+5.14%)
Jan 06, 2010 0.6185 0.6950 0.6124 0.6823 1,252,623 +0.07(+11.46%)
Jan 05, 2010 0.6345 0.6345 0.5962 0.6121 134,068 -0.02(-2.54%)
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.