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

Arbor Realty Trust (NY: ABR )

13.37 +0.14 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2009 0.6069 0.6165 0.5749 0.5781 326,833 -0.02(-3.72%)
Jul 30, 2009 0.5749 0.6260 0.5749 0.6005 617,257 +0.03(+5.03%)
Jul 29, 2009 0.6101 0.6324 0.5590 0.5717 842,595 -0.06(-9.60%)
Jul 28, 2009 0.5749 0.6324 0.5749 0.6324 993,173 +0.06(+11.24%)
Jul 27, 2009 0.5270 0.5781 0.5206 0.5685 759,801 +0.04(+8.54%)
Jul 24, 2009 0.4887 0.5302 0.4855 0.5238 616,800 +0.02(+3.14%)
Jul 23, 2009 0.4951 0.5302 0.4926 0.5079 419,139 +0.01(+2.58%)
Jul 22, 2009 0.5015 0.5110 0.4951 0.4951 141,350 -0.01(-1.27%)
Jul 21, 2009 0.5110 0.5206 0.5015 0.5015 144,603 -0.01(-1.26%)
Jul 20, 2009 0.5494 0.5574 0.5079 0.5079 235,397 -0.04(-7.38%)
Jul 17, 2009 0.5238 0.5685 0.5238 0.5483 310,405 -0.00(-0.20%)
Jul 16, 2009 0.5015 0.5494 0.4983 0.5494 476,427 +0.05(+9.55%)
Jul 15, 2009 0.4983 0.5238 0.4855 0.5015 1,020,404 +0.00(+0.64%)
Jul 14, 2009 0.4791 0.5302 0.4791 0.4983 655,835 +0.01(+2.63%)
Jul 13, 2009 0.4858 0.4919 0.4855 0.4855 380,567 +0.01(+1.33%)
Jul 10, 2009 0.4791 0.4887 0.4791 0.4791 202,007 -0.01(-1.96%)
Jul 09, 2009 0.4855 0.5043 0.4823 0.4887 225,325 -0.00(-0.65%)
Jul 08, 2009 0.4983 0.5142 0.4823 0.4919 422,896 -0.02(-4.35%)
Jul 07, 2009 0.5142 0.5314 0.5015 0.5142 558,730 -0.02(-4.17%)
Jul 06, 2009 0.5653 0.5653 0.5270 0.5366 392,236 -0.02(-2.89%)
Jul 02, 2009 0.6101 0.6101 0.5430 0.5526 667,983 -0.06(-9.42%)
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.