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, 2002 0.7187 0.7187 0.7187 0.7187 156,541 +0.04(+6.63%)
Sep 27, 2002 0.6739 0.6739 0.6739 0.6739 0 +0.00(+0.00%)
Sep 26, 2002 0.6739 0.6739 0.6739 0.6739 125,233 -0.04(-6.22%)
Sep 25, 2002 0.7187 0.7187 0.7187 0.7187 0 +0.00(+0.00%)
Sep 24, 2002 0.7187 0.7187 0.7187 0.7187 0 +0.00(+0.00%)
Sep 23, 2002 0.7187 0.7187 0.7187 0.7187 0 +0.00(+0.00%)
Sep 20, 2002 0.7187 0.7187 0.7187 0.7187 626 +0.02(+2.27%)
Sep 19, 2002 0.7027 0.7027 0.7027 0.7027 939 +0.02(+2.33%)
Sep 18, 2002 0.6835 0.6867 0.6260 0.6867 6,574 +0.04(+6.97%)
Sep 17, 2002 0.6548 0.6548 0.6420 0.6420 156,541 -0.04(-6.51%)
Sep 16, 2002 0.6867 0.6867 0.6867 0.6867 0 +0.00(+0.00%)
Sep 13, 2002 0.6867 0.6867 0.6867 0.6867 3,130 +0.02(+2.38%)
Sep 12, 2002 0.6707 0.6707 0.6707 0.6707 15,654 -0.06(-8.30%)
Sep 11, 2002 0.7314 0.7314 0.7314 0.7314 0 +0.00(+0.00%)
Sep 10, 2002 0.7314 0.7314 0.7314 0.7314 0 +0.00(+0.00%)
Sep 09, 2002 0.7314 0.7314 0.7314 0.7314 0 +0.00(+0.00%)
Sep 06, 2002 0.7314 0.7314 0.7314 0.7314 0 +0.00(+0.00%)
Sep 05, 2002 0.6707 0.7314 0.6260 0.7314 7,513 +0.01(+1.78%)
Sep 04, 2002 0.7187 0.7187 0.7187 0.7187 0 +0.00(+0.00%)
Sep 03, 2002 0.7187 0.7187 0.7187 0.7187 31,308 -0.01(-1.75%)
Aug 30, 2002 0.7027 0.7314 0.7027 0.7314 4,696 +0.04(+6.51%)
Aug 29, 2002 0.6867 0.6867 0.6867 0.6867 0 +0.00(+0.00%)
Aug 28, 2002 0.6867 0.6867 0.6867 0.6867 0 +0.00(+0.00%)
Aug 27, 2002 0.6867 0.6867 0.6867 0.6867 0 +0.00(+0.00%)
Aug 26, 2002 0.6548 0.6867 0.6388 0.6867 9,392 +0.00(+0.00%)
Aug 23, 2002 0.6867 0.6867 0.6867 0.6867 0 +0.00(+0.00%)
Aug 22, 2002 0.7027 0.7027 0.6548 0.6867 3,756 +0.00(+0.00%)
Aug 21, 2002 0.6867 0.6867 0.6867 0.6867 0 +0.00(+0.00%)
Aug 20, 2002 0.6867 0.6867 0.6867 0.6867 0 +0.00(+0.00%)
Aug 16, 2002 0.7027 0.7250 0.6867 0.6867 5,635 +0.00(+0.00%)
Aug 15, 2002 0.7027 0.7027 0.6707 0.6867 5,322 -0.03(-4.02%)
Aug 14, 2002 0.7314 0.7314 0.7155 0.7155 5,009 +0.01(+1.82%)
Aug 13, 2002 0.7027 0.7027 0.7027 0.7027 0 +0.00(+0.00%)
Aug 12, 2002 0.7187 0.7187 0.7027 0.7027 9,392 -0.06(-8.33%)
Aug 07, 2002 0.7666 0.7666 0.7666 0.7666 0 +0.00(+0.00%)
Aug 06, 2002 0.7666 0.7666 0.7666 0.7666 4,696 -0.03(-4.00%)
Aug 05, 2002 0.7985 0.7985 0.7985 0.7985 0 +0.00(+0.00%)
Aug 02, 2002 0.7985 0.7985 0.7985 0.7985 0 +0.00(+0.00%)
Aug 01, 2002 0.7985 0.7985 0.7985 0.7985 31,308 +0.06(+8.70%)
Jul 31, 2002 0.7027 0.7506 0.7027 0.7346 2,817 +0.06(+9.52%)
Jul 30, 2002 0.6707 0.6707 0.6707 0.6707 0 +0.00(+0.00%)
Jul 29, 2002 0.6707 0.6707 0.6707 0.6707 0 +0.00(+0.00%)
Jul 26, 2002 0.6707 0.6707 0.6707 0.6707 313,082 +0.02(+2.44%)
Jul 25, 2002 0.6548 0.6548 0.6548 0.6548 0 +0.00(+0.00%)
Jul 24, 2002 0.6548 0.6548 0.6548 0.6548 3,130 +0.00(+0.00%)
Jul 23, 2002 0.6548 0.6548 0.6548 0.6548 3,130 +0.03(+5.13%)
Jul 22, 2002 0.7187 0.7187 0.6069 0.6228 35,691 -0.11(-15.22%)
Jul 19, 2002 0.7346 0.7346 0.7346 0.7346 0 +0.00(+0.00%)
Jul 17, 2002 0.7346 0.7346 0.7346 0.7346 0 +0.00(+0.00%)
Jul 12, 2002 0.7346 0.7346 0.7346 0.7346 0 +0.00(+0.00%)
Jul 11, 2002 0.7346 0.7346 0.7346 0.7346 3,756 -0.03(-4.17%)
Jul 10, 2002 0.7666 0.7666 0.7666 0.7666 9,392 -0.00(-0.41%)
Jul 09, 2002 0.7698 0.7698 0.7698 0.7698 0 +0.00(+0.00%)
Jul 08, 2002 0.7698 0.7698 0.7698 0.7698 1,565 -0.06(-7.31%)
Jul 05, 2002 0.8305 0.8305 0.8305 0.8305 0 +0.00(+0.00%)
Jul 04, 2002 0.8305 0.8305 0.8305 0.8305 0 +0.00(+0.00%)
Jul 03, 2002 0.8305 0.8305 0.8305 0.8305 0 +0.00(+0.00%)
Jul 02, 2002 0.8305 0.8305 0.8305 0.8305 0 +0.00(+0.00%)
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.