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

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2009 0.6285 0.6548 0.6548 0.6548 1,201,667 +0.01(+2.05%)
Dec 30, 2009 0.6318 0.6449 0.6219 0.6416 258,826 +0.00(+0.00%)
Dec 29, 2009 0.6252 0.6449 0.6153 0.6416 463,918 +0.00(+0.00%)
Dec 28, 2009 0.6482 0.6482 0.6186 0.6416 476,989 -0.01(-1.02%)
Dec 24, 2009 0.6252 0.6482 0.6021 0.6482 351,823 +0.00(+0.00%)
Dec 23, 2009 0.5429 0.6482 0.5429 0.6482 1,032,109 +0.10(+17.26%)
Dec 22, 2009 0.5508 0.5725 0.5429 0.5528 305,160 +0.00(+0.00%)
Dec 21, 2009 0.5462 0.5594 0.5429 0.5528 329,285 +0.00(+0.00%)
Dec 18, 2009 0.5627 0.5725 0.5528 0.5528 222,943 -0.01(-2.33%)
Dec 17, 2009 0.5725 0.5725 0.5594 0.5660 279,456 -0.01(-2.27%)
Dec 16, 2009 0.5824 0.5857 0.5627 0.5791 226,022 +0.00(+0.00%)
Dec 15, 2009 0.5923 0.5923 0.5660 0.5791 242,564 -0.01(-2.22%)
Dec 14, 2009 0.5824 0.5989 0.5692 0.5923 189,428 +0.01(+1.69%)
Dec 11, 2009 0.6021 0.6087 0.5758 0.5824 362,803 -0.02(-3.80%)
Dec 10, 2009 0.6416 0.6416 0.5956 0.6054 370,432 -0.02(-3.66%)
Dec 09, 2009 0.5890 0.6318 0.5791 0.6285 1,031,562 +0.05(+7.91%)
Dec 08, 2009 0.5725 0.6120 0.5693 0.5824 416,377 +0.02(+2.91%)
Dec 07, 2009 0.5692 0.5824 0.5660 0.5660 224,603 +0.01(+1.18%)
Dec 04, 2009 0.5692 0.5824 0.5561 0.5594 93,729 -0.01(-2.30%)
Dec 03, 2009 0.5758 0.5923 0.5594 0.5725 348,049 -0.01(-1.70%)
Dec 02, 2009 0.5758 0.5873 0.5561 0.5824 603,544 +0.01(+1.72%)
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.