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 (%)
Mar 31, 2009 0.2529 0.2693 0.2299 0.2365 818,775 -0.01(-4.00%)
Mar 30, 2009 0.2956 0.3153 0.2463 0.2463 679,308 -0.10(-29.25%)
Mar 26, 2009 0.3777 0.3843 0.3284 0.3481 664,347 -0.01(-3.64%)
Mar 25, 2009 0.3777 0.3941 0.3383 0.3613 453,120 -0.00(-0.90%)
Mar 24, 2009 0.3941 0.3941 0.3613 0.3646 256,906 -0.01(-3.48%)
Mar 23, 2009 0.3777 0.3876 0.3646 0.3777 461,450 +0.05(+13.86%)
Mar 20, 2009 0.3941 0.4500 0.3317 0.3317 1,270,946 -0.03(-9.01%)
Mar 19, 2009 0.3876 0.3974 0.3449 0.3646 307,438 +0.00(+0.00%)
Mar 18, 2009 0.3252 0.3646 0.3153 0.3646 542,837 +0.04(+12.12%)
Mar 17, 2009 0.3481 0.3547 0.3087 0.3252 326,282 -0.03(-7.48%)
Mar 16, 2009 0.4270 0.4434 0.3449 0.3514 478,125 -0.05(-12.29%)
Mar 13, 2009 0.3777 0.4559 0.3777 0.4007 0 +0.03(+7.96%)
Mar 12, 2009 0.2595 0.3744 0.2562 0.3711 672,884 +0.10(+34.52%)
Mar 11, 2009 0.2299 0.2857 0.2135 0.2759 334,167 +0.05(+23.53%)
Mar 10, 2009 0.2004 0.2463 0.2004 0.2233 248,515 +0.02(+9.68%)
Mar 09, 2009 0.1905 0.2102 0.1905 0.2036 378,568 -0.01(-4.62%)
Mar 06, 2009 0.2201 0.2201 0.1971 0.2135 0 +0.01(+4.49%)
Mar 05, 2009 0.2628 0.2628 0.2004 0.2043 256,330 -0.02(-9.84%)
Mar 04, 2009 0.2233 0.2332 0.2168 0.2266 696,231 +0.04(+18.97%)
Mar 02, 2009 0.1971 0.2020 0.1839 0.1905 415,283 +0.00(+0.00%)
Feb 27, 2009 0.2168 0.2430 0.1905 0.1905 0 -0.03(-14.71%)
Feb 26, 2009 0.2529 0.2595 0.2233 0.2233 782,395 -0.02(-9.33%)
Feb 25, 2009 0.2825 0.2825 0.2332 0.2463 894,512 -0.04(-13.79%)
Feb 24, 2009 0.2825 0.2870 0.2693 0.2857 907,820 +0.00(+0.00%)
Feb 23, 2009 0.3087 0.3252 0.2857 0.2857 552,388 -0.01(-2.25%)
Feb 20, 2009 0.3120 0.3221 0.2792 0.2923 783,275 -0.02(-6.32%)
Feb 19, 2009 0.4106 0.4106 0.2792 0.3120 2,308,085 -0.10(-24.00%)
Feb 18, 2009 0.4795 0.5189 0.4106 0.4106 391,240 -0.06(-11.97%)
Feb 17, 2009 0.4927 0.4927 0.4664 0.4664 359,039 -0.03(-5.96%)
Feb 13, 2009 0.5091 0.5419 0.4927 0.4959 210,953 -0.01(-1.95%)
Feb 12, 2009 0.4894 0.5091 0.4894 0.5058 178,646 +0.01(+1.32%)
Feb 11, 2009 0.5157 0.5321 0.4927 0.4992 248,478 -0.01(-1.30%)
Feb 10, 2009 0.5748 0.5912 0.4959 0.5058 479,563 -0.06(-10.98%)
Feb 09, 2009 0.5321 0.5682 0.5222 0.5682 335,818 +0.05(+9.49%)
Feb 06, 2009 0.4927 0.5584 0.4861 0.5189 446,738 +0.02(+4.64%)
Feb 05, 2009 0.5288 0.5288 0.4828 0.4959 362,775 -0.04(-7.36%)
Feb 04, 2009 0.6175 0.6175 0.5189 0.5354 431,137 -0.07(-11.89%)
Feb 03, 2009 0.5748 0.6076 0.5288 0.6076 466,763 +0.04(+6.32%)
Feb 02, 2009 0.6109 0.6142 0.5584 0.5715 352,167 -0.01(-2.25%)
Jan 30, 2009 0.6569 0.6930 0.5813 0.5846 0 -0.08(-12.32%)
Jan 29, 2009 0.6602 0.7193 0.6273 0.6667 493,888 +0.00(+0.50%)
Jan 28, 2009 0.6043 0.6667 0.6043 0.6635 773,553 +0.04(+6.88%)
Jan 27, 2009 0.7587 0.7587 0.5945 0.6208 1,198,592 -0.11(-15.63%)
Jan 26, 2009 0.7062 0.8540 0.7062 0.7357 356,326 +0.03(+4.19%)
Jan 23, 2009 0.7259 0.7259 0.6963 0.7062 339,273 -0.03(-4.02%)
Jan 22, 2009 0.7686 0.7718 0.7259 0.7357 194,779 -0.05(-6.67%)
Jan 21, 2009 0.7817 0.8211 0.7094 0.7883 500,416 +0.01(+0.84%)
Jan 20, 2009 0.9361 0.9361 0.7817 0.7817 358,299 -0.09(-10.53%)
Jan 16, 2009 1.008 1.015 0.8605 0.8737 438,727 -0.10(-9.83%)
Jan 15, 2009 0.9032 1.084 0.8769 0.9689 905,202 +0.06(+6.50%)
Jan 14, 2009 0.9525 0.9591 0.8999 0.9098 428,357 -0.03(-3.48%)
Jan 13, 2009 0.8999 0.9525 0.8999 0.9426 150,090 +0.04(+4.36%)
Jan 12, 2009 0.9492 0.9912 0.8999 0.9032 477,934 -0.04(-4.18%)
Jan 09, 2009 0.9919 1.038 0.9328 0.9426 344,848 -0.05(-4.65%)
Jan 08, 2009 0.9788 0.9919 0.9196 0.9886 451,957 +0.00(+0.00%)
Jan 07, 2009 1.081 1.084 0.9656 0.9886 706,196 -0.11(-10.42%)
Jan 06, 2009 1.150 1.150 1.058 1.104 559,360 -0.02(-1.75%)
Jan 05, 2009 1.021 1.143 1.021 1.123 799,889 +0.08(+7.89%)
Jan 02, 2009 0.9853 1.067 0.9558 1.041 0 +0.07(+7.46%)
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.