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

Arbor Realty Trust (NY: ABR )

13.91 +0.02 (+0.14%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 20, 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 (%)
Dec 31, 2008 0.8464 0.9582 0.7985 0.9422 871,612 +0.09(+10.49%)
Dec 30, 2008 0.8049 0.8911 0.7857 0.8528 598,751 +0.07(+8.98%)
Dec 29, 2008 0.9390 0.9422 0.7538 0.7825 896,496 -0.16(-17.23%)
Dec 26, 2008 1.006 1.022 0.9103 0.9454 377,264 -0.06(-6.03%)
Dec 24, 2008 1.051 1.054 0.9965 1.006 210,620 +0.00(+0.32%)
Dec 23, 2008 1.028 1.028 0.9742 1.003 435,187 +0.01(+0.64%)
Dec 22, 2008 1.016 1.038 0.9582 0.9965 573,786 +0.03(+2.97%)
Dec 19, 2008 0.8496 1.016 0.8496 0.9678 944,241 +0.10(+11.40%)
Dec 18, 2008 0.8560 0.9263 0.8145 0.8688 503,336 +0.00(+0.00%)
Dec 17, 2008 0.8848 0.9422 0.7985 0.8688 659,646 -0.00(-0.37%)
Dec 16, 2008 0.7666 0.8937 0.7602 0.8720 540,064 +0.11(+15.19%)
Dec 15, 2008 0.7793 0.8111 0.7250 0.7570 389,045 -0.03(-4.05%)
Dec 12, 2008 0.7187 0.7889 0.7187 0.7889 357,352 +0.07(+9.78%)
Dec 11, 2008 0.7921 0.8368 0.7187 0.7187 431,884 -0.09(-10.71%)
Dec 10, 2008 0.8305 0.8496 0.7602 0.8049 468,612 -0.01(-0.79%)
Dec 09, 2008 0.8624 0.8784 0.7825 0.8113 451,249 -0.04(-5.22%)
Dec 08, 2008 0.8496 0.8624 0.8145 0.8560 542,612 +0.06(+7.20%)
Dec 05, 2008 0.8528 0.8720 0.7123 0.7985 615,952 -0.05(-6.37%)
Dec 04, 2008 0.9103 0.9582 0.8496 0.8528 376,970 -0.07(-7.61%)
Dec 03, 2008 0.8624 0.9774 0.8183 0.9231 434,004 +0.05(+5.86%)
Dec 02, 2008 0.8049 0.9167 0.7698 0.8720 534,212 +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.