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

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 30, 2009 0.6388 0.6739 0.5653 0.5685 0 -0.08(-12.32%)
Jan 29, 2009 0.6420 0.6995 0.6101 0.6484 507,863 +0.00(+0.50%)
Jan 28, 2009 0.5877 0.6484 0.5877 0.6452 795,442 +0.04(+6.88%)
Jan 27, 2009 0.7378 0.7378 0.5781 0.6037 1,232,509 -0.11(-15.62%)
Jan 26, 2009 0.6867 0.8305 0.6867 0.7155 366,409 +0.03(+4.19%)
Jan 23, 2009 0.7059 0.7059 0.6771 0.6867 348,874 -0.03(-4.02%)
Jan 22, 2009 0.7474 0.7506 0.7059 0.7155 200,291 -0.05(-6.67%)
Jan 21, 2009 0.7602 0.7985 0.6899 0.7666 514,576 +0.01(+0.84%)
Jan 20, 2009 0.9103 0.9103 0.7602 0.7602 368,438 -0.09(-10.53%)
Jan 16, 2009 0.9806 0.9870 0.8368 0.8496 451,142 -0.09(-9.83%)
Jan 15, 2009 0.8784 1.054 0.8528 0.9422 930,816 +0.06(+6.50%)
Jan 14, 2009 0.9263 0.9327 0.8752 0.8848 440,478 -0.03(-3.48%)
Jan 13, 2009 0.8752 0.9263 0.8752 0.9167 154,337 +0.04(+4.36%)
Jan 12, 2009 0.9231 0.9640 0.8752 0.8784 491,458 -0.04(-4.18%)
Jan 09, 2009 0.9646 1.009 0.9071 0.9167 354,606 -0.04(-4.65%)
Jan 08, 2009 0.9518 0.9646 0.8943 0.9614 464,746 +0.00(+0.00%)
Jan 07, 2009 1.051 1.054 0.9390 0.9614 726,179 -0.11(-10.42%)
Jan 06, 2009 1.118 1.118 1.028 1.073 575,189 -0.02(-1.75%)
Jan 05, 2009 0.9933 1.112 0.9933 1.092 822,524 +0.08(+7.89%)
Jan 02, 2009 0.9582 1.038 0.9295 1.013 0 +0.07(+7.46%)
Jan 01, 2009 0.8464 0.9582 0.7985 0.9422 0 +0.00(+0.00%)
Dec 31, 2008 0.8464 0.9582 0.7985 0.9422 871,612 +0.09(+10.49%)
Dec 30, 2008 0.8049 0.8911 0.7857 0.8528 598,751 +0.07(+8.98%)
Dec 29, 2008 0.9390 0.9422 0.7538 0.7825 896,496 -0.16(-17.23%)
Dec 26, 2008 1.006 1.022 0.9103 0.9454 377,264 -0.06(-6.03%)
Dec 24, 2008 1.051 1.054 0.9965 1.006 210,620 +0.00(+0.32%)
Dec 23, 2008 1.028 1.028 0.9742 1.003 435,187 +0.01(+0.64%)
Dec 22, 2008 1.016 1.038 0.9582 0.9965 573,786 +0.03(+2.97%)
Dec 19, 2008 0.8496 1.016 0.8496 0.9678 944,241 +0.10(+11.40%)
Dec 18, 2008 0.8560 0.9263 0.8145 0.8688 503,336 +0.00(+0.00%)
Dec 17, 2008 0.8848 0.9422 0.7985 0.8688 659,646 -0.00(-0.37%)
Dec 16, 2008 0.7666 0.8937 0.7602 0.8720 540,064 +0.11(+15.19%)
Dec 15, 2008 0.7793 0.8111 0.7250 0.7570 389,045 -0.03(-4.05%)
Dec 12, 2008 0.7187 0.7889 0.7187 0.7889 357,352 +0.07(+9.78%)
Dec 11, 2008 0.7921 0.8368 0.7187 0.7187 431,884 -0.09(-10.71%)
Dec 10, 2008 0.8305 0.8496 0.7602 0.8049 468,612 -0.01(-0.79%)
Dec 09, 2008 0.8624 0.8784 0.7825 0.8113 451,249 -0.04(-5.22%)
Dec 08, 2008 0.8496 0.8624 0.8145 0.8560 542,612 +0.06(+7.20%)
Dec 05, 2008 0.8528 0.8720 0.7123 0.7985 615,952 -0.05(-6.37%)
Dec 04, 2008 0.9103 0.9582 0.8496 0.8528 376,970 -0.07(-7.61%)
Dec 03, 2008 0.8624 0.9774 0.8183 0.9231 434,004 +0.05(+5.86%)
Dec 02, 2008 0.8049 0.9167 0.7698 0.8720 534,212 +0.12(+15.68%)
Dec 01, 2008 0.8911 0.8911 0.7506 0.7538 663,619 -0.12(-13.55%)
Nov 28, 2008 0.8464 0.8943 0.7793 0.8720 460,472 +0.08(+9.64%)
Nov 26, 2008 0.7825 0.8273 0.6867 0.7953 946,445 -0.05(-6.04%)
Nov 25, 2008 0.6196 0.8464 0.6069 0.8464 933,502 +0.23(+36.60%)
Nov 24, 2008 0.6069 0.6516 0.5781 0.6196 711,492 +0.03(+4.30%)
Nov 21, 2008 0.6037 0.6867 0.5653 0.5941 1,018,776 -0.11(-15.45%)
Nov 20, 2008 0.8720 0.9103 0.5781 0.7027 2,119,456 -0.20(-22.54%)
Nov 19, 2008 1.182 1.185 0.7762 0.9071 1,758,531 -0.36(-28.46%)
Nov 18, 2008 1.156 1.268 1.038 1.268 1,178,755 +0.12(+10.28%)
Nov 17, 2008 1.214 1.322 1.118 1.150 491,417 -0.10(-7.69%)
Nov 14, 2008 1.354 1.354 1.172 1.246 730,690 -0.16(-11.16%)
Nov 13, 2008 1.310 1.402 1.038 1.402 1,342,682 +0.08(+5.78%)
Nov 12, 2008 1.265 1.338 1.105 1.326 1,465,044 -0.02(-1.19%)
Nov 11, 2008 1.373 1.399 1.278 1.341 1,352,541 +0.03(+2.19%)
Nov 10, 2008 1.437 1.565 1.310 1.313 914,583 -0.09(-6.59%)
Nov 07, 2008 1.405 1.581 1.383 1.405 907,360 -0.01(-0.90%)
Nov 06, 2008 1.578 1.581 1.405 1.418 689,185 -0.10(-6.72%)
Nov 05, 2008 1.613 1.709 1.447 1.520 1,135,782 -0.04(-2.86%)
Nov 04, 2008 1.559 1.565 1.357 1.565 2,049,635 +0.12(+8.65%)
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.