Skip to main content

Arbor Realty Trust (NY: ABR )

15.03 +0.35 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.