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 0.6376 0.6727 0.5643 0.5675 0 -0.08(-12.32%)
Jan 29, 2009 0.6408 0.6982 0.6089 0.6472 508,791 +0.00(+0.50%)
Jan 28, 2009 0.5866 0.6472 0.5866 0.6440 796,895 +0.04(+6.88%)
Jan 27, 2009 0.7365 0.7365 0.5771 0.6026 1,234,760 -0.11(-15.63%)
Jan 26, 2009 0.6855 0.8289 0.6855 0.7142 367,079 +0.03(+4.19%)
Jan 23, 2009 0.7046 0.7046 0.6759 0.6855 349,511 -0.03(-4.02%)
Jan 22, 2009 0.7460 0.7492 0.7046 0.7142 200,657 -0.05(-6.67%)
Jan 21, 2009 0.7588 0.7971 0.6887 0.7652 515,516 +0.01(+0.84%)
Jan 20, 2009 0.9086 0.9086 0.7588 0.7588 369,111 -0.09(-10.53%)
Jan 16, 2009 0.9788 0.9852 0.8353 0.8481 451,966 -0.09(-9.83%)
Jan 15, 2009 0.8768 1.052 0.8513 0.9405 932,516 +0.06(+6.50%)
Jan 14, 2009 0.9246 0.9310 0.8736 0.8831 441,283 -0.03(-3.48%)
Jan 13, 2009 0.8736 0.9246 0.8736 0.9150 154,619 +0.04(+4.36%)
Jan 12, 2009 0.9214 0.9622 0.8736 0.8768 492,356 -0.04(-4.18%)
Jan 09, 2009 0.9628 1.007 0.9055 0.9150 355,254 -0.04(-4.65%)
Jan 08, 2009 0.9501 0.9628 0.8927 0.9597 465,595 +0.00(+0.00%)
Jan 07, 2009 1.049 1.052 0.9373 0.9597 727,506 -0.11(-10.42%)
Jan 06, 2009 1.116 1.116 1.027 1.071 576,239 -0.02(-1.75%)
Jan 05, 2009 0.9915 1.109 0.9915 1.090 824,026 +0.08(+7.89%)
Jan 02, 2009 0.9565 1.036 0.9278 1.011 0 +0.07(+7.46%)
Jan 01, 2009 0.8449 0.9565 0.7971 0.9405 0 +0.00(+0.00%)
Dec 31, 2008 0.8449 0.9565 0.7971 0.9405 873,204 +0.09(+10.49%)
Dec 30, 2008 0.8034 0.8895 0.7843 0.8513 599,845 +0.07(+8.98%)
Dec 29, 2008 0.9373 0.9405 0.7524 0.7811 898,134 -0.16(-17.23%)
Dec 26, 2008 1.004 1.020 0.9086 0.9437 377,953 -0.06(-6.03%)
Dec 24, 2008 1.049 1.052 0.9947 1.004 211,004 +0.00(+0.32%)
Dec 23, 2008 1.027 1.027 0.9724 1.001 435,982 +0.01(+0.64%)
Dec 22, 2008 1.014 1.036 0.9565 0.9947 574,834 +0.03(+2.97%)
Dec 19, 2008 0.8481 1.014 0.8481 0.9660 945,966 +0.10(+11.40%)
Dec 18, 2008 0.8544 0.9246 0.8130 0.8672 504,256 +0.00(+0.00%)
Dec 17, 2008 0.8831 0.9405 0.7971 0.8672 660,851 -0.00(-0.37%)
Dec 16, 2008 0.7652 0.8921 0.7588 0.8704 541,050 +0.11(+15.19%)
Dec 15, 2008 0.7779 0.8096 0.7237 0.7556 389,756 -0.03(-4.05%)
Dec 12, 2008 0.7174 0.7875 0.7174 0.7875 358,005 +0.07(+9.78%)
Dec 11, 2008 0.7907 0.8353 0.7174 0.7174 432,673 -0.09(-10.71%)
Dec 10, 2008 0.8289 0.8481 0.7588 0.8034 469,468 -0.01(-0.79%)
Dec 09, 2008 0.8608 0.8768 0.7811 0.8098 452,073 -0.04(-5.22%)
Dec 08, 2008 0.8481 0.8608 0.8130 0.8544 543,604 +0.06(+7.20%)
Dec 05, 2008 0.8513 0.8704 0.7110 0.7971 617,077 -0.05(-6.37%)
Dec 04, 2008 0.9086 0.9565 0.8481 0.8513 377,658 -0.07(-7.61%)
Dec 03, 2008 0.8608 0.9756 0.8168 0.9214 434,797 +0.05(+5.86%)
Dec 02, 2008 0.8034 0.9150 0.7684 0.8704 535,188 +0.12(+15.68%)
Dec 01, 2008 0.8895 0.8895 0.7492 0.7524 664,831 -0.12(-13.55%)
Nov 28, 2008 0.8449 0.8927 0.7779 0.8704 461,313 +0.08(+9.64%)
Nov 26, 2008 0.7811 0.8257 0.6855 0.7939 948,174 -0.05(-6.04%)
Nov 25, 2008 0.6185 0.8449 0.6058 0.8449 935,208 +0.23(+36.60%)
Nov 24, 2008 0.6058 0.6504 0.5771 0.6185 712,792 +0.03(+4.30%)
Nov 21, 2008 0.6026 0.6855 0.5643 0.5930 1,020,638 -0.11(-15.45%)
Nov 20, 2008 0.8704 0.9086 0.5771 0.7014 2,123,328 -0.20(-22.54%)
Nov 19, 2008 1.180 1.183 0.7747 0.9055 1,761,744 -0.36(-28.46%)
Nov 18, 2008 1.154 1.266 1.036 1.266 1,180,909 +0.12(+10.28%)
Nov 17, 2008 1.212 1.320 1.116 1.148 492,315 -0.10(-7.69%)
Nov 14, 2008 1.352 1.352 1.170 1.243 732,025 -0.16(-11.16%)
Nov 13, 2008 1.307 1.400 1.036 1.400 1,345,135 +0.08(+5.78%)
Nov 12, 2008 1.263 1.336 1.103 1.323 1,467,721 -0.02(-1.19%)
Nov 11, 2008 1.371 1.396 1.275 1.339 1,355,012 +0.03(+2.19%)
Nov 10, 2008 1.435 1.562 1.307 1.310 916,253 -0.09(-6.59%)
Nov 07, 2008 1.403 1.578 1.381 1.403 909,017 -0.01(-0.90%)
Nov 06, 2008 1.575 1.578 1.403 1.416 690,444 -0.10(-6.72%)
Nov 05, 2008 1.610 1.706 1.444 1.518 1,137,857 -0.04(-2.86%)
Nov 04, 2008 1.556 1.562 1.355 1.562 2,053,380 +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.