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

Arbor Realty Trust (NY: ABR )

15.16 +0.13 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 0.5920 0.6274 0.5019 0.5019 2,279,152 -0.08(-14.29%)
May 28, 2009 0.6049 0.6049 0.5630 0.5856 610,127 -0.00(-0.55%)
May 27, 2009 0.6049 0.6049 0.5759 0.5888 423,160 -0.02(-2.66%)
May 26, 2009 0.5759 0.6210 0.5630 0.6049 528,511 +0.02(+3.87%)
May 22, 2009 0.5856 0.6113 0.5630 0.5823 393,813 +0.00(+0.00%)
May 21, 2009 0.6210 0.6274 0.5630 0.5823 926,797 -0.05(-7.65%)
May 20, 2009 0.6370 0.7625 0.6177 0.6306 1,873,384 +0.01(+1.55%)
May 19, 2009 0.6016 0.6756 0.5856 0.6210 774,967 +0.00(+0.00%)
May 18, 2009 0.6403 0.6403 0.5566 0.6210 645,837 +0.06(+11.56%)
May 15, 2009 0.6242 0.6242 0.5470 0.5566 711,347 -0.05(-8.95%)
May 14, 2009 0.5598 0.6756 0.5309 0.6113 760,194 +0.04(+7.34%)
May 13, 2009 0.6853 0.6917 0.5598 0.5695 1,503,885 -0.13(-18.81%)
May 12, 2009 0.8269 0.8269 0.6917 0.7014 761,357 -0.10(-12.45%)
May 11, 2009 0.7689 0.8333 0.7078 0.8011 1,117,833 +0.03(+3.75%)
May 08, 2009 1.078 1.078 0.7143 0.7722 2,753,432 -0.23(-22.58%)
May 07, 2009 1.084 1.174 0.9491 0.9974 1,282,175 -0.03(-3.12%)
May 06, 2009 1.142 1.187 0.9652 1.030 1,414,278 -0.12(-10.36%)
May 05, 2009 1.297 1.303 0.9684 1.149 4,339,963 -0.12(-9.39%)
May 04, 2009 1.120 1.361 1.062 1.268 2,399,163 +0.23(+21.61%)
May 01, 2009 0.8880 1.084 0.8816 1.042 1,950,090 +0.14(+15.30%)
Apr 30, 2009 0.8655 0.9813 0.8429 0.9041 1,873,670 +0.09(+10.63%)
Apr 29, 2009 0.6274 0.8623 0.6274 0.8172 1,939,332 +0.21(+33.68%)
Apr 28, 2009 0.5244 0.6113 0.4987 0.6113 1,091,485 +0.08(+14.46%)
Apr 27, 2009 0.4762 0.5920 0.4762 0.5341 1,078,139 +0.06(+12.16%)
Apr 24, 2009 0.4343 0.5437 0.4343 0.4762 1,156,401 +0.04(+9.63%)
Apr 23, 2009 0.4311 0.4408 0.4215 0.4343 321,919 +0.00(+0.75%)
Apr 22, 2009 0.4022 0.4376 0.4022 0.4311 294,023 +0.01(+2.29%)
Apr 21, 2009 0.4504 0.4504 0.3990 0.4215 455,606 -0.02(-3.68%)
Apr 20, 2009 0.4054 0.4376 0.4054 0.4376 708,926 +0.02(+3.82%)
Apr 17, 2009 0.3764 0.4247 0.3571 0.4215 1,215,037 +0.04(+10.08%)
Apr 16, 2009 0.4054 0.4086 0.3539 0.3829 647,841 -0.00(-0.83%)
Apr 15, 2009 0.4118 0.4118 0.3636 0.3861 441,035 +0.01(+3.45%)
Apr 14, 2009 0.3314 0.4343 0.3314 0.3732 2,041,783 +0.04(+12.62%)
Apr 13, 2009 0.3028 0.3410 0.3028 0.3314 959,983 +0.01(+3.00%)
Apr 09, 2009 0.2703 0.3217 0.2670 0.3217 667,469 +0.06(+23.46%)
Apr 08, 2009 0.2574 0.2863 0.2542 0.2606 373,697 +0.01(+3.85%)
Apr 07, 2009 0.2735 0.2735 0.2510 0.2510 538,074 -0.01(-2.50%)
Apr 06, 2009 0.2896 0.2896 0.2542 0.2574 611,010 -0.03(-9.09%)
Apr 03, 2009 0.2735 0.2896 0.2542 0.2831 359,157 +0.01(+4.76%)
Apr 02, 2009 0.2510 0.2703 0.2413 0.2703 802,307 +0.04(+15.07%)
Apr 01, 2009 0.2574 0.2574 0.2220 0.2349 551,645 +0.00(+1.39%)
Mar 31, 2009 0.2477 0.2638 0.2252 0.2316 835,843 -0.01(-4.00%)
Mar 30, 2009 0.2896 0.3089 0.2413 0.2413 693,469 -0.10(-29.25%)
Mar 26, 2009 0.3700 0.3764 0.3217 0.3410 678,196 -0.01(-3.64%)
Mar 25, 2009 0.3700 0.3861 0.3314 0.3539 462,565 -0.00(-0.90%)
Mar 24, 2009 0.3861 0.3861 0.3539 0.3571 262,261 -0.01(-3.48%)
Mar 23, 2009 0.3700 0.3796 0.3571 0.3700 471,069 +0.05(+13.86%)
Mar 20, 2009 0.3861 0.4408 0.3250 0.3250 1,297,440 -0.03(-9.01%)
Mar 19, 2009 0.3796 0.3893 0.3378 0.3571 313,847 +0.00(+0.00%)
Mar 18, 2009 0.3185 0.3571 0.3089 0.3571 554,153 +0.04(+12.12%)
Mar 17, 2009 0.3410 0.3475 0.3024 0.3185 333,083 -0.03(-7.48%)
Mar 16, 2009 0.4183 0.4343 0.3378 0.3443 488,092 -0.05(-12.30%)
Mar 13, 2009 0.3700 0.4466 0.3700 0.3925 0 +0.03(+7.96%)
Mar 12, 2009 0.2542 0.3668 0.2510 0.3636 686,911 +0.09(+34.52%)
Mar 11, 2009 0.2252 0.2799 0.2091 0.2703 341,133 +0.05(+23.53%)
Mar 10, 2009 0.1963 0.2413 0.1963 0.2188 253,695 +0.02(+9.68%)
Mar 09, 2009 0.1866 0.2059 0.1866 0.1995 386,459 -0.01(-4.62%)
Mar 06, 2009 0.2156 0.2156 0.1930 0.2091 0 +0.01(+4.48%)
Mar 05, 2009 0.2574 0.2574 0.1963 0.2002 261,674 -0.02(-9.84%)
Mar 04, 2009 0.2188 0.2284 0.2123 0.2220 710,744 +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.