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 (%)
Oct 30, 2009 0.6864 0.6963 0.6175 0.6569 321,081 -0.04(-5.66%)
Oct 29, 2009 0.5978 0.7127 0.5978 0.6963 622,836 +0.09(+15.22%)
Oct 28, 2009 0.6569 0.6963 0.5978 0.6043 510,204 -0.06(-8.91%)
Oct 27, 2009 0.7423 0.7653 0.6306 0.6635 637,356 -0.09(-11.40%)
Oct 26, 2009 0.7915 0.7981 0.7390 0.7488 590,282 -0.05(-6.56%)
Oct 23, 2009 0.7883 0.8211 0.7817 0.8014 383,570 -0.03(-3.94%)
Oct 22, 2009 0.8047 0.8473 0.7620 0.8342 497,547 +0.04(+4.53%)
Oct 21, 2009 0.8474 0.8508 0.7981 0.7981 378,970 -0.06(-7.25%)
Oct 20, 2009 0.8375 0.8638 0.8277 0.8605 416,316 -0.01(-1.13%)
Oct 19, 2009 0.8507 0.8868 0.8441 0.8704 348,553 +0.00(+0.38%)
Oct 16, 2009 0.8605 0.8769 0.8408 0.8671 453,604 -0.04(-4.69%)
Oct 15, 2009 0.8605 0.9098 0.8310 0.9098 812,044 +0.03(+3.75%)
Oct 14, 2009 0.8769 0.8769 0.8145 0.8769 1,011,247 -0.01(-0.74%)
Oct 13, 2009 0.8868 0.8868 0.8244 0.8835 900,156 -0.00(-0.37%)
Oct 12, 2009 0.9198 0.9361 0.8704 0.8868 380,044 -0.03(-3.57%)
Oct 09, 2009 0.8901 0.9754 0.8769 0.9196 995,044 +0.03(+3.32%)
Oct 08, 2009 0.8572 0.9065 0.8572 0.8901 494,926 +0.05(+5.86%)
Oct 07, 2009 0.8605 0.8704 0.8343 0.8408 358,790 -0.02(-2.66%)
Oct 06, 2009 0.8802 0.9197 0.8638 0.8638 494,972 -0.02(-1.87%)
Oct 05, 2009 0.8769 0.8966 0.8638 0.8802 420,825 -0.03(-2.90%)
Oct 02, 2009 0.8966 0.9196 0.8572 0.9065 690,281 -0.04(-4.50%)
Oct 01, 2009 0.9196 0.9492 0.8441 0.9492 889,302 +0.02(+1.76%)
Sep 30, 2009 0.9853 0.9853 0.9098 0.9328 606,334 -0.03(-3.07%)
Sep 29, 2009 0.9853 1.018 0.9426 0.9623 431,789 -0.01(-0.68%)
Sep 28, 2009 0.9196 1.005 0.9196 0.9689 722,354 +0.06(+6.50%)
Sep 25, 2009 0.8934 0.9689 0.8901 0.9098 1,245,644 -0.00(-0.36%)
Sep 24, 2009 1.044 1.044 0.8999 0.9131 2,288,919 -0.12(-11.46%)
Sep 23, 2009 1.054 1.182 1.002 1.031 3,665,281 -0.03(-3.09%)
Sep 22, 2009 0.8572 1.067 0.8572 1.064 5,143,508 +0.23(+27.56%)
Sep 21, 2009 0.8966 0.8966 0.8145 0.8342 975,692 -0.05(-5.58%)
Sep 18, 2009 0.8737 0.8999 0.7784 0.8835 1,890,387 +0.01(+1.51%)
Sep 17, 2009 0.6963 0.8704 0.6963 0.8704 4,122,731 +0.22(+33.16%)
Sep 16, 2009 0.6897 0.6996 0.6536 0.6536 868,839 -0.02(-2.45%)
Sep 15, 2009 0.6076 0.7029 0.6076 0.6700 1,531,761 +0.05(+8.51%)
Sep 14, 2009 0.6109 0.6208 0.6076 0.6175 152,099 +0.00(+0.00%)
Sep 11, 2009 0.6240 0.6306 0.5978 0.6175 375,922 -0.01(-1.05%)
Sep 10, 2009 0.6240 0.6339 0.6142 0.6240 369,166 -0.00(-0.52%)
Sep 09, 2009 0.6175 0.6339 0.6175 0.6273 468,577 -0.00(-0.53%)
Sep 08, 2009 0.6240 0.6405 0.6240 0.6306 219,076 +0.01(+2.13%)
Sep 04, 2009 0.6405 0.6470 0.6043 0.6175 215,373 +0.00(+0.00%)
Sep 03, 2009 0.6175 0.6339 0.6043 0.6175 214,216 +0.02(+2.73%)
Sep 02, 2009 0.6109 0.6142 0.5912 0.6010 727,764 -0.02(-2.66%)
Sep 01, 2009 0.6437 0.6634 0.6109 0.6175 592,806 -0.02(-3.09%)
Aug 31, 2009 0.6766 0.6766 0.6076 0.6372 586,805 -0.04(-5.83%)
Aug 28, 2009 0.6667 0.7357 0.6569 0.6766 1,995,836 +0.03(+4.04%)
Aug 27, 2009 0.6405 0.6667 0.6240 0.6503 574,024 +0.00(+0.51%)
Aug 26, 2009 0.6635 0.6864 0.6240 0.6470 484,184 -0.02(-2.48%)
Aug 25, 2009 0.6240 0.6799 0.6175 0.6635 1,108,345 +0.04(+6.32%)
Aug 24, 2009 0.5912 0.6372 0.5912 0.6240 462,619 +0.03(+5.56%)
Aug 21, 2009 0.6010 0.6405 0.5813 0.5912 423,318 -0.02(-2.70%)
Aug 20, 2009 0.6175 0.6240 0.5978 0.6076 236,464 +0.00(+0.00%)
Aug 19, 2009 0.6339 0.6437 0.6043 0.6076 205,110 -0.04(-5.61%)
Aug 18, 2009 0.5945 0.6437 0.5945 0.6437 349,607 +0.04(+5.82%)
Aug 17, 2009 0.6175 0.6306 0.5912 0.6083 472,876 -0.03(-4.53%)
Aug 14, 2009 0.6897 0.6930 0.6372 0.6372 623,046 -0.06(-8.06%)
Aug 13, 2009 0.6930 0.7062 0.6832 0.6930 292,589 +0.00(+0.00%)
Aug 12, 2009 0.7226 0.7226 0.6930 0.6930 541,592 -0.03(-4.09%)
Aug 11, 2009 0.6832 0.7226 0.6339 0.7226 832,830 +0.04(+5.26%)
Aug 10, 2009 0.6536 0.7456 0.6503 0.6864 1,259,827 +0.01(+1.95%)
Aug 07, 2009 0.6963 0.6963 0.5978 0.6733 1,877,079 -0.01(-1.91%)
Aug 06, 2009 0.6963 0.7521 0.6372 0.6864 2,028,137 -0.01(-1.42%)
Aug 05, 2009 0.6339 0.7160 0.6240 0.6963 2,848,180 +0.10(+15.85%)
Aug 04, 2009 0.5846 0.6306 0.5649 0.6010 888,383 +0.02(+3.97%)
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.