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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jul 31, 2009 0.6069 0.6165 0.5749 0.5781 326,833 -0.02(-3.72%)
Jul 30, 2009 0.5749 0.6260 0.5749 0.6005 617,257 +0.03(+5.03%)
Jul 29, 2009 0.6101 0.6324 0.5590 0.5717 842,595 -0.06(-9.60%)
Jul 28, 2009 0.5749 0.6324 0.5749 0.6324 993,173 +0.06(+11.24%)
Jul 27, 2009 0.5270 0.5781 0.5206 0.5685 759,801 +0.04(+8.54%)
Jul 24, 2009 0.4887 0.5302 0.4855 0.5238 616,800 +0.02(+3.14%)
Jul 23, 2009 0.4951 0.5302 0.4926 0.5079 419,139 +0.01(+2.58%)
Jul 22, 2009 0.5015 0.5110 0.4951 0.4951 141,350 -0.01(-1.27%)
Jul 21, 2009 0.5110 0.5206 0.5015 0.5015 144,603 -0.01(-1.26%)
Jul 20, 2009 0.5494 0.5574 0.5079 0.5079 235,397 -0.04(-7.38%)
Jul 17, 2009 0.5238 0.5685 0.5238 0.5483 310,405 -0.00(-0.20%)
Jul 16, 2009 0.5015 0.5494 0.4983 0.5494 476,427 +0.05(+9.55%)
Jul 15, 2009 0.4983 0.5238 0.4855 0.5015 1,020,404 +0.00(+0.64%)
Jul 14, 2009 0.4791 0.5302 0.4791 0.4983 655,835 +0.01(+2.63%)
Jul 13, 2009 0.4858 0.4919 0.4855 0.4855 380,567 +0.01(+1.33%)
Jul 10, 2009 0.4791 0.4887 0.4791 0.4791 202,007 -0.01(-1.96%)
Jul 09, 2009 0.4855 0.5043 0.4823 0.4887 225,325 -0.00(-0.65%)
Jul 08, 2009 0.4983 0.5142 0.4823 0.4919 422,896 -0.02(-4.35%)
Jul 07, 2009 0.5142 0.5314 0.5015 0.5142 558,730 -0.02(-4.17%)
Jul 06, 2009 0.5653 0.5653 0.5270 0.5366 392,236 -0.02(-2.89%)
Jul 02, 2009 0.6101 0.6101 0.5430 0.5526 667,983 -0.06(-9.42%)
Jul 01, 2009 0.5749 0.6452 0.5622 0.6101 1,893,870 +0.05(+9.14%)
Jun 30, 2009 0.5494 0.5653 0.5206 0.5590 524,820 +0.02(+4.17%)
Jun 29, 2009 0.5526 0.5717 0.5174 0.5366 1,607,794 +0.00(+0.00%)
Jun 26, 2009 0.6452 0.6452 0.5270 0.5366 6,623,458 -0.11(-16.83%)
Jun 25, 2009 0.6037 0.6484 0.5781 0.6452 557,121 +0.08(+14.12%)
Jun 24, 2009 0.5973 0.6069 0.5590 0.5653 558,993 -0.01(-1.67%)
Jun 23, 2009 0.5653 0.6005 0.5653 0.5749 432,254 +0.00(+0.56%)
Jun 22, 2009 0.6388 0.6388 0.5590 0.5717 700,938 -0.07(-10.50%)
Jun 19, 2009 0.6420 0.6487 0.6292 0.6388 392,261 +0.01(+1.52%)
Jun 18, 2009 0.6548 0.6676 0.6292 0.6292 481,762 -0.03(-3.90%)
Jun 17, 2009 0.6427 0.6548 0.5909 0.6548 436,239 +0.01(+1.99%)
Jun 16, 2009 0.6228 0.6516 0.6005 0.6420 886,806 +0.00(+0.00%)
Jun 15, 2009 0.6867 0.6995 0.5781 0.6420 1,373,915 -0.08(-10.67%)
Jun 12, 2009 0.6612 0.7953 0.6580 0.7187 3,235,698 +0.06(+9.22%)
Jun 11, 2009 0.5206 0.6867 0.5083 0.6580 2,599,336 +0.14(+27.95%)
Jun 10, 2009 0.5430 0.5430 0.5110 0.5142 545,596 -0.02(-4.17%)
Jun 09, 2009 0.5622 0.5622 0.5270 0.5366 423,209 -0.01(-1.18%)
Jun 08, 2009 0.5558 0.5685 0.5270 0.5430 612,711 -0.01(-2.30%)
Jun 05, 2009 0.5749 0.5845 0.5526 0.5558 626,625 -0.01(-1.69%)
Jun 04, 2009 0.5110 0.5749 0.5110 0.5653 1,115,190 +0.04(+8.59%)
Jun 03, 2009 0.5430 0.5430 0.5174 0.5206 294,742 -0.02(-2.98%)
Jun 02, 2009 0.5462 0.5462 0.5206 0.5366 466,981 -0.01(-1.75%)
Jun 01, 2009 0.5110 0.5558 0.5110 0.5462 788,567 +0.05(+9.62%)
May 29, 2009 0.5877 0.6228 0.4983 0.4983 2,295,787 -0.08(-14.29%)
May 28, 2009 0.6005 0.6005 0.5590 0.5813 614,581 -0.00(-0.55%)
May 27, 2009 0.6005 0.6005 0.5717 0.5845 426,249 -0.02(-2.66%)
May 26, 2009 0.5717 0.6165 0.5590 0.6005 532,368 +0.02(+3.87%)
May 22, 2009 0.5813 0.6069 0.5590 0.5781 396,688 +0.00(+0.00%)
May 21, 2009 0.6165 0.6228 0.5590 0.5781 933,562 -0.05(-7.65%)
May 20, 2009 0.6324 0.7570 0.6133 0.6260 1,887,058 +0.01(+1.55%)
May 19, 2009 0.5973 0.6707 0.5813 0.6165 780,624 +0.00(+0.00%)
May 18, 2009 0.6356 0.6356 0.5526 0.6165 650,551 +0.06(+11.56%)
May 15, 2009 0.6196 0.6196 0.5430 0.5526 716,539 -0.05(-8.95%)
May 14, 2009 0.5558 0.6707 0.5270 0.6069 765,743 +0.04(+7.34%)
May 13, 2009 0.6803 0.6867 0.5558 0.5653 1,514,862 -0.13(-18.81%)
May 12, 2009 0.8209 0.8209 0.6867 0.6963 766,914 -0.10(-12.45%)
May 11, 2009 0.7634 0.8273 0.7027 0.7953 1,125,992 +0.03(+3.75%)
May 08, 2009 1.070 1.070 0.7091 0.7666 2,773,529 -0.22(-22.58%)
May 07, 2009 1.076 1.166 0.9422 0.9902 1,291,534 -0.03(-3.12%)
May 06, 2009 1.134 1.179 0.9582 1.022 1,424,600 -0.12(-10.36%)
May 05, 2009 1.287 1.294 0.9614 1.140 4,371,640 -0.12(-9.39%)
May 04, 2009 1.112 1.351 1.054 1.258 2,416,674 +0.22(+21.60%)
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.