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 (%)
Nov 30, 2009 0.5675 0.5745 0.5643 0.5675 119,188 +0.00(+0.00%)
Nov 27, 2009 0.5579 0.5739 0.5579 0.5675 133,864 -0.01(-1.11%)
Nov 25, 2009 0.6058 0.6058 0.5675 0.5739 153,292 -0.03(-4.76%)
Nov 24, 2009 0.5930 0.6026 0.5739 0.6026 225,257 +0.01(+1.61%)
Nov 23, 2009 0.5898 0.6026 0.5898 0.5930 792,727 +0.01(+1.09%)
Nov 20, 2009 0.5771 0.5866 0.5611 0.5866 152,978 +0.01(+1.10%)
Nov 19, 2009 0.5611 0.5866 0.5611 0.5803 148,941 +0.00(+0.55%)
Nov 18, 2009 0.5579 0.5834 0.5579 0.5771 314,222 +0.02(+2.84%)
Nov 17, 2009 0.5994 0.6025 0.5579 0.5611 735,479 -0.04(-6.88%)
Nov 16, 2009 0.6217 0.6536 0.5962 0.6026 350,377 -0.02(-2.58%)
Nov 13, 2009 0.6281 0.6663 0.6121 0.6185 212,604 +0.00(+0.00%)
Nov 12, 2009 0.6281 0.6281 0.6122 0.6185 122,664 -0.01(-1.52%)
Nov 11, 2009 0.6600 0.6600 0.6217 0.6281 247,884 -0.03(-4.83%)
Nov 10, 2009 0.6249 0.6600 0.6249 0.6600 501,568 +0.03(+4.55%)
Nov 09, 2009 0.5930 0.6376 0.5803 0.6313 423,653 +0.04(+6.45%)
Nov 06, 2009 0.6536 0.6536 0.5484 0.5930 1,038,864 -0.08(-11.85%)
Nov 05, 2009 0.6281 0.6727 0.6217 0.6727 426,523 +0.04(+5.50%)
Nov 04, 2009 0.6759 0.7174 0.6121 0.6376 456,499 -0.04(-5.66%)
Nov 03, 2009 0.6058 0.6759 0.5930 0.6759 228,440 +0.06(+10.42%)
Nov 02, 2009 0.6472 0.6628 0.6058 0.6121 155,450 -0.03(-4.00%)
Oct 30, 2009 0.6663 0.6759 0.5994 0.6376 330,770 -0.04(-5.66%)
Oct 29, 2009 0.5803 0.6918 0.5803 0.6759 641,630 +0.09(+15.22%)
Oct 28, 2009 0.6376 0.6759 0.5803 0.5866 525,600 -0.06(-8.91%)
Oct 27, 2009 0.7205 0.7429 0.6121 0.6440 656,588 -0.08(-11.40%)
Oct 26, 2009 0.7684 0.7747 0.7174 0.7269 608,094 -0.05(-6.56%)
Oct 23, 2009 0.7652 0.7971 0.7588 0.7779 395,145 -0.03(-3.94%)
Oct 22, 2009 0.7811 0.8225 0.7397 0.8098 512,561 +0.04(+4.53%)
Oct 21, 2009 0.8226 0.8259 0.7747 0.7747 390,405 -0.06(-7.25%)
Oct 20, 2009 0.8130 0.8385 0.8034 0.8353 428,878 -0.01(-1.13%)
Oct 19, 2009 0.8257 0.8608 0.8194 0.8449 359,071 +0.00(+0.38%)
Oct 16, 2009 0.8353 0.8513 0.8162 0.8417 467,291 -0.04(-4.69%)
Oct 15, 2009 0.8353 0.8831 0.8066 0.8831 836,548 +0.03(+3.75%)
Oct 14, 2009 0.8513 0.8513 0.7907 0.8513 1,041,762 -0.01(-0.74%)
Oct 13, 2009 0.8608 0.8608 0.8002 0.8576 927,319 -0.00(-0.37%)
Oct 12, 2009 0.8928 0.9086 0.8449 0.8608 391,513 -0.03(-3.57%)
Oct 09, 2009 0.8640 0.9469 0.8513 0.8927 1,025,070 +0.03(+3.32%)
Oct 08, 2009 0.8321 0.8799 0.8321 0.8640 509,861 +0.05(+5.86%)
Oct 07, 2009 0.8353 0.8449 0.8098 0.8162 369,616 -0.02(-2.66%)
Oct 06, 2009 0.8544 0.8927 0.8385 0.8385 509,908 -0.02(-1.87%)
Oct 05, 2009 0.8513 0.8704 0.8385 0.8544 433,523 -0.03(-2.90%)
Oct 02, 2009 0.8704 0.8927 0.8321 0.8799 711,111 -0.04(-4.50%)
Oct 01, 2009 0.8927 0.9214 0.8194 0.9214 916,137 +0.02(+1.76%)
Sep 30, 2009 0.9565 0.9565 0.8831 0.9055 624,630 -0.03(-3.07%)
Sep 29, 2009 0.9565 0.9883 0.9150 0.9341 444,818 -0.01(-0.68%)
Sep 28, 2009 0.8927 0.9756 0.8927 0.9405 744,151 +0.06(+6.50%)
Sep 25, 2009 0.8672 0.9405 0.8640 0.8831 1,283,232 -0.00(-0.36%)
Sep 24, 2009 1.014 1.014 0.8736 0.8863 2,357,988 -0.11(-11.46%)
Sep 23, 2009 1.023 1.148 0.9724 1.001 3,775,883 -0.03(-3.09%)
Sep 22, 2009 0.8321 1.036 0.8321 1.033 5,298,716 +0.22(+27.56%)
Sep 21, 2009 0.8704 0.8704 0.7907 0.8098 1,005,134 -0.05(-5.58%)
Sep 18, 2009 0.8481 0.8736 0.7556 0.8576 1,947,430 +0.01(+1.51%)
Sep 17, 2009 0.6759 0.8449 0.6759 0.8449 4,247,136 +0.21(+33.16%)
Sep 16, 2009 0.6695 0.6791 0.6345 0.6345 895,057 -0.02(-2.45%)
Sep 15, 2009 0.5898 0.6823 0.5898 0.6504 1,577,983 +0.05(+8.51%)
Sep 14, 2009 0.5930 0.6026 0.5898 0.5994 156,689 +0.00(+0.00%)
Sep 11, 2009 0.6058 0.6121 0.5803 0.5994 387,266 -0.01(-1.05%)
Sep 10, 2009 0.6058 0.6153 0.5962 0.6058 380,306 -0.00(-0.52%)
Sep 09, 2009 0.5994 0.6153 0.5994 0.6089 482,717 -0.00(-0.53%)
Sep 08, 2009 0.6058 0.6217 0.6058 0.6121 225,686 +0.01(+2.13%)
Sep 04, 2009 0.6217 0.6281 0.5866 0.5994 221,872 +0.00(+0.00%)
Sep 03, 2009 0.5994 0.6153 0.5866 0.5994 220,681 +0.02(+2.73%)
Sep 02, 2009 0.5930 0.5962 0.5739 0.5834 749,725 -0.02(-2.66%)
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.