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

Arbor Realty Trust (NY: ABR )

12.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 27, 2009 0.2168 0.2430 0.1905 0.1905 0 -0.03(-14.71%)
Feb 26, 2009 0.2529 0.2595 0.2233 0.2233 782,395 -0.02(-9.33%)
Feb 25, 2009 0.2825 0.2825 0.2332 0.2463 894,512 -0.04(-13.79%)
Feb 24, 2009 0.2825 0.2870 0.2693 0.2857 907,820 +0.00(+0.00%)
Feb 23, 2009 0.3087 0.3252 0.2857 0.2857 552,388 -0.01(-2.25%)
Feb 20, 2009 0.3120 0.3221 0.2792 0.2923 783,275 -0.02(-6.32%)
Feb 19, 2009 0.4106 0.4106 0.2792 0.3120 2,308,085 -0.10(-24.00%)
Feb 18, 2009 0.4795 0.5189 0.4106 0.4106 391,240 -0.06(-11.97%)
Feb 17, 2009 0.4927 0.4927 0.4664 0.4664 359,039 -0.03(-5.96%)
Feb 13, 2009 0.5091 0.5419 0.4927 0.4959 210,953 -0.01(-1.95%)
Feb 12, 2009 0.4894 0.5091 0.4894 0.5058 178,646 +0.01(+1.32%)
Feb 11, 2009 0.5157 0.5321 0.4927 0.4992 248,478 -0.01(-1.30%)
Feb 10, 2009 0.5748 0.5912 0.4959 0.5058 479,563 -0.06(-10.98%)
Feb 09, 2009 0.5321 0.5682 0.5222 0.5682 335,818 +0.05(+9.49%)
Feb 06, 2009 0.4927 0.5584 0.4861 0.5189 446,738 +0.02(+4.64%)
Feb 05, 2009 0.5288 0.5288 0.4828 0.4959 362,775 -0.04(-7.36%)
Feb 04, 2009 0.6175 0.6175 0.5189 0.5354 431,137 -0.07(-11.89%)
Feb 03, 2009 0.5748 0.6076 0.5288 0.6076 466,763 +0.04(+6.32%)
Feb 02, 2009 0.6109 0.6142 0.5584 0.5715 352,167 -0.01(-2.25%)
Jan 30, 2009 0.6569 0.6930 0.5813 0.5846 0 -0.08(-12.32%)
Jan 29, 2009 0.6602 0.7193 0.6273 0.6667 493,888 +0.00(+0.50%)
Jan 28, 2009 0.6043 0.6667 0.6043 0.6635 773,553 +0.04(+6.88%)
Jan 27, 2009 0.7587 0.7587 0.5945 0.6208 1,198,592 -0.11(-15.63%)
Jan 26, 2009 0.7062 0.8540 0.7062 0.7357 356,326 +0.03(+4.19%)
Jan 23, 2009 0.7259 0.7259 0.6963 0.7062 339,273 -0.03(-4.02%)
Jan 22, 2009 0.7686 0.7718 0.7259 0.7357 194,779 -0.05(-6.67%)
Jan 21, 2009 0.7817 0.8211 0.7094 0.7883 500,416 +0.01(+0.84%)
Jan 20, 2009 0.9361 0.9361 0.7817 0.7817 358,299 -0.09(-10.53%)
Jan 16, 2009 1.008 1.015 0.8605 0.8737 438,727 -0.10(-9.83%)
Jan 15, 2009 0.9032 1.084 0.8769 0.9689 905,202 +0.06(+6.50%)
Jan 14, 2009 0.9525 0.9591 0.8999 0.9098 428,357 -0.03(-3.48%)
Jan 13, 2009 0.8999 0.9525 0.8999 0.9426 150,090 +0.04(+4.36%)
Jan 12, 2009 0.9492 0.9912 0.8999 0.9032 477,934 -0.04(-4.18%)
Jan 09, 2009 0.9919 1.038 0.9328 0.9426 344,848 -0.05(-4.65%)
Jan 08, 2009 0.9788 0.9919 0.9196 0.9886 451,957 +0.00(+0.00%)
Jan 07, 2009 1.081 1.084 0.9656 0.9886 706,196 -0.11(-10.42%)
Jan 06, 2009 1.150 1.150 1.058 1.104 559,360 -0.02(-1.75%)
Jan 05, 2009 1.021 1.143 1.021 1.123 799,889 +0.08(+7.89%)
Jan 02, 2009 0.9853 1.067 0.9558 1.041 0 +0.07(+7.46%)
Jan 01, 2009 0.8704 0.9853 0.8211 0.9689 0 +0.00(+0.00%)
Dec 31, 2008 0.8704 0.9853 0.8211 0.9689 847,627 +0.09(+10.49%)
Dec 30, 2008 0.8277 0.9164 0.8080 0.8769 582,275 +0.07(+8.98%)
Dec 29, 2008 0.9656 0.9689 0.7751 0.8047 871,826 -0.17(-17.23%)
Dec 26, 2008 1.035 1.051 0.9361 0.9722 366,882 -0.06(-6.03%)
Dec 24, 2008 1.081 1.084 1.025 1.035 204,824 +0.00(+0.32%)
Dec 23, 2008 1.058 1.058 1.002 1.031 423,212 +0.01(+0.64%)
Dec 22, 2008 1.044 1.067 0.9853 1.025 557,996 +0.03(+2.97%)
Dec 19, 2008 0.8737 1.044 0.8737 0.9952 918,257 +0.10(+11.40%)
Dec 18, 2008 0.8802 0.9525 0.8375 0.8934 489,485 +0.00(+0.00%)
Dec 17, 2008 0.9098 0.9689 0.8211 0.8934 641,493 -0.00(-0.37%)
Dec 16, 2008 0.7883 0.9190 0.7817 0.8966 525,202 +0.12(+15.19%)
Dec 15, 2008 0.8014 0.8341 0.7456 0.7784 378,339 -0.03(-4.05%)
Dec 12, 2008 0.7390 0.8113 0.7390 0.8113 347,518 +0.07(+9.78%)
Dec 11, 2008 0.8145 0.8605 0.7390 0.7390 420,000 -0.09(-10.71%)
Dec 10, 2008 0.8540 0.8737 0.7817 0.8277 455,717 -0.01(-0.79%)
Dec 09, 2008 0.8868 0.9032 0.8047 0.8342 438,831 -0.05(-5.22%)
Dec 08, 2008 0.8737 0.8868 0.8375 0.8802 527,681 +0.06(+7.20%)
Dec 05, 2008 0.8769 0.8966 0.7324 0.8211 599,002 -0.06(-6.37%)
Dec 04, 2008 0.9361 0.9853 0.8737 0.8769 366,596 -0.07(-7.61%)
Dec 03, 2008 0.8868 1.005 0.8415 0.9492 422,061 +0.05(+5.86%)
Dec 02, 2008 0.8277 0.9426 0.7915 0.8966 519,512 +0.12(+15.68%)
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.