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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2009 0.6054 0.6416 0.5133 0.5133 2,228,540 -0.09(-14.29%)
May 28, 2009 0.6186 0.6186 0.5758 0.5989 596,579 -0.00(-0.55%)
May 27, 2009 0.6186 0.6186 0.5890 0.6021 413,763 -0.02(-2.66%)
May 26, 2009 0.5890 0.6351 0.5758 0.6186 516,774 +0.02(+3.87%)
May 22, 2009 0.5989 0.6252 0.5758 0.5956 385,068 +0.00(+0.00%)
May 21, 2009 0.6351 0.6416 0.5758 0.5956 906,216 -0.05(-7.65%)
May 20, 2009 0.6515 0.7798 0.6318 0.6449 1,831,783 +0.01(+1.55%)
May 19, 2009 0.6153 0.6910 0.5989 0.6351 757,758 +0.00(+0.00%)
May 18, 2009 0.6548 0.6548 0.5692 0.6351 631,495 +0.07(+11.56%)
May 15, 2009 0.6383 0.6383 0.5594 0.5692 695,551 -0.06(-8.95%)
May 14, 2009 0.5725 0.6910 0.5429 0.6252 743,313 +0.04(+7.34%)
May 13, 2009 0.7009 0.7074 0.5725 0.5824 1,470,489 -0.13(-18.81%)
May 12, 2009 0.8456 0.8456 0.7074 0.7173 744,450 -0.10(-12.45%)
May 11, 2009 0.7864 0.8522 0.7239 0.8193 1,093,010 +0.03(+3.75%)
May 08, 2009 1.102 1.102 0.7305 0.7897 2,692,288 -0.23(-22.58%)
May 07, 2009 1.109 1.201 0.9707 1.020 1,253,703 -0.03(-3.13%)
May 06, 2009 1.168 1.214 0.9871 1.053 1,382,872 -0.12(-10.36%)
May 05, 2009 1.326 1.333 0.9904 1.175 4,243,588 -0.12(-9.39%)
May 04, 2009 1.145 1.392 1.086 1.296 2,345,886 +0.23(+21.60%)
May 01, 2009 0.9082 1.109 0.9016 1.066 1,906,785 +0.14(+15.30%)
Apr 30, 2009 0.8851 1.004 0.8621 0.9246 1,832,063 +0.09(+10.63%)
Apr 29, 2009 0.6416 0.8818 0.6416 0.8358 1,896,267 +0.21(+33.68%)
Apr 28, 2009 0.5363 0.6252 0.5100 0.6252 1,067,247 +0.08(+14.46%)
Apr 27, 2009 0.4870 0.6054 0.4870 0.5462 1,054,197 +0.06(+12.16%)
Apr 24, 2009 0.4442 0.5561 0.4442 0.4870 1,130,722 +0.04(+9.63%)
Apr 23, 2009 0.4409 0.4508 0.4310 0.4442 314,770 +0.00(+0.75%)
Apr 22, 2009 0.4113 0.4475 0.4113 0.4409 287,494 +0.01(+2.29%)
Apr 21, 2009 0.4607 0.4607 0.4080 0.4310 445,489 -0.02(-3.68%)
Apr 20, 2009 0.4146 0.4475 0.4146 0.4475 693,183 +0.02(+3.82%)
Apr 17, 2009 0.3850 0.4343 0.3652 0.4310 1,188,055 +0.04(+10.08%)
Apr 16, 2009 0.4146 0.4179 0.3619 0.3916 633,455 -0.00(-0.83%)
Apr 15, 2009 0.4212 0.4212 0.3718 0.3949 431,241 +0.01(+3.45%)
Apr 14, 2009 0.3389 0.4442 0.3389 0.3817 1,996,442 +0.04(+12.62%)
Apr 13, 2009 0.3096 0.3488 0.3096 0.3389 938,665 +0.01(+3.00%)
Apr 09, 2009 0.2764 0.3290 0.2731 0.3290 652,647 +0.06(+23.46%)
Apr 08, 2009 0.2632 0.2928 0.2599 0.2665 365,399 +0.01(+3.85%)
Apr 07, 2009 0.2797 0.2797 0.2567 0.2567 526,126 -0.01(-2.50%)
Apr 06, 2009 0.2961 0.2961 0.2599 0.2632 597,442 -0.03(-9.09%)
Apr 03, 2009 0.2797 0.2961 0.2599 0.2896 351,182 +0.01(+4.76%)
Apr 02, 2009 0.2567 0.2764 0.2468 0.2764 784,490 +0.04(+15.07%)
Apr 01, 2009 0.2632 0.2632 0.2270 0.2402 539,395 +0.00(+1.39%)
Mar 31, 2009 0.2534 0.2698 0.2303 0.2369 817,282 -0.01(-4.00%)
Mar 30, 2009 0.2961 0.3159 0.2468 0.2468 678,070 -0.10(-29.25%)
Mar 26, 2009 0.3784 0.3850 0.3290 0.3488 663,135 -0.01(-3.64%)
Mar 25, 2009 0.3784 0.3949 0.3389 0.3619 452,293 -0.00(-0.90%)
Mar 24, 2009 0.3949 0.3949 0.3619 0.3652 256,437 -0.01(-3.48%)
Mar 23, 2009 0.3784 0.3883 0.3652 0.3784 460,608 +0.05(+13.86%)
Mar 20, 2009 0.3949 0.4508 0.3323 0.3323 1,268,628 -0.03(-9.01%)
Mar 19, 2009 0.3883 0.3981 0.3455 0.3652 306,878 +0.00(+0.00%)
Mar 18, 2009 0.3258 0.3652 0.3159 0.3652 541,847 +0.04(+12.12%)
Mar 17, 2009 0.3488 0.3554 0.3093 0.3258 325,687 -0.03(-7.48%)
Mar 16, 2009 0.4278 0.4442 0.3455 0.3521 477,254 -0.05(-12.29%)
Mar 13, 2009 0.3784 0.4568 0.3784 0.4014 0 +0.03(+7.96%)
Mar 12, 2009 0.2599 0.3751 0.2567 0.3718 671,657 +0.10(+34.52%)
Mar 11, 2009 0.2303 0.2863 0.2139 0.2764 333,558 +0.05(+23.53%)
Mar 10, 2009 0.2007 0.2468 0.2007 0.2237 248,062 +0.02(+9.68%)
Mar 09, 2009 0.1908 0.2106 0.1908 0.2040 377,877 -0.01(-4.62%)
Mar 06, 2009 0.2205 0.2205 0.1974 0.2139 0 +0.01(+4.49%)
Mar 05, 2009 0.2632 0.2632 0.2007 0.2047 255,863 -0.02(-9.84%)
Mar 04, 2009 0.2237 0.2336 0.2172 0.2270 694,961 +0.04(+18.97%)
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.