Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 29, 2008 2.630 2.754 2.624 2.673 674,852 +0.01(+0.23%)
Aug 28, 2008 2.624 2.785 2.612 2.666 998,849 +0.04(+1.50%)
Aug 27, 2008 2.654 2.815 2.578 2.627 760,561 -0.04(-1.48%)
Aug 26, 2008 2.682 2.933 2.654 2.666 737,990 +0.00(+0.11%)
Aug 25, 2008 2.967 2.967 2.654 2.663 1,368,675 -0.25(-8.45%)
Aug 22, 2008 2.946 2.988 2.882 2.909 554,654 -0.06(-1.94%)
Aug 21, 2008 3.106 3.109 2.927 2.967 1,125,013 -0.08(-2.59%)
Aug 20, 2008 3.064 3.121 3.018 3.046 635,059 -0.00(-0.10%)
Aug 19, 2008 3.182 3.182 3.034 3.049 895,688 -0.12(-3.92%)
Aug 18, 2008 3.049 3.240 3.046 3.173 1,405,843 +0.17(+5.55%)
Aug 15, 2008 3.267 3.376 2.906 3.006 0 -0.30(-9.08%)
Aug 14, 2008 3.279 3.428 3.258 3.307 791,350 -0.01(-0.18%)
Aug 13, 2008 3.382 3.413 3.188 3.313 1,015,434 -0.26(-7.22%)
Aug 12, 2008 3.555 3.643 3.489 3.570 1,559,893 -0.02(-0.59%)
Aug 11, 2008 3.337 3.634 3.337 3.592 1,819,411 +0.23(+6.86%)
Aug 08, 2008 3.452 3.534 3.352 3.361 2,223,062 +0.08(+2.59%)
Aug 07, 2008 3.355 3.385 3.267 3.276 810,424 -0.09(-2.61%)
Aug 06, 2008 3.370 3.452 3.352 3.364 572,300 +0.01(+0.36%)
Aug 05, 2008 3.212 3.455 3.149 3.352 610,550 +0.13(+4.15%)
Aug 04, 2008 3.328 3.388 3.152 3.219 821,949 -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.