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

Arbor Realty Trust (NY: ABR )

13.81 -0.44 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2009 0.9582 0.9582 0.8848 0.9071 623,491 -0.03(-3.07%)
Sep 29, 2009 0.9582 0.9902 0.9167 0.9359 444,007 -0.01(-0.68%)
Sep 28, 2009 0.8943 0.9774 0.8943 0.9422 742,794 +0.06(+6.50%)
Sep 25, 2009 0.8688 0.9422 0.8656 0.8848 1,280,892 -0.00(-0.36%)
Sep 24, 2009 1.016 1.016 0.8752 0.8879 2,353,689 -0.11(-11.46%)
Sep 23, 2009 1.025 1.150 0.9742 1.003 3,768,997 -0.03(-3.09%)
Sep 22, 2009 0.8336 1.038 0.8336 1.035 5,289,054 +0.22(+27.56%)
Sep 21, 2009 0.8720 0.8720 0.7921 0.8113 1,003,301 -0.05(-5.58%)
Sep 18, 2009 0.8496 0.8752 0.7570 0.8592 1,943,879 +0.01(+1.51%)
Sep 17, 2009 0.6771 0.8464 0.6771 0.8464 4,239,391 +0.21(+33.16%)
Sep 16, 2009 0.6707 0.6803 0.6356 0.6356 893,424 -0.02(-2.45%)
Sep 15, 2009 0.5909 0.6835 0.5909 0.6516 1,575,105 +0.05(+8.51%)
Sep 14, 2009 0.5941 0.6037 0.5909 0.6005 156,403 +0.00(+0.00%)
Sep 11, 2009 0.6069 0.6132 0.5813 0.6005 386,559 -0.01(-1.05%)
Sep 10, 2009 0.6069 0.6165 0.5973 0.6069 379,612 -0.00(-0.52%)
Sep 09, 2009 0.6005 0.6165 0.6005 0.6100 481,837 -0.00(-0.53%)
Sep 08, 2009 0.6069 0.6228 0.6069 0.6133 225,275 +0.01(+2.13%)
Sep 04, 2009 0.6228 0.6292 0.5877 0.6005 221,468 +0.00(+0.00%)
Sep 03, 2009 0.6005 0.6165 0.5877 0.6005 220,278 +0.02(+2.73%)
Sep 02, 2009 0.5941 0.5973 0.5749 0.5845 748,358 -0.02(-2.66%)
Sep 01, 2009 0.6260 0.6452 0.5941 0.6005 609,581 -0.02(-3.09%)
Aug 31, 2009 0.6580 0.6580 0.5909 0.6196 603,410 -0.04(-5.83%)
Aug 28, 2009 0.6484 0.7155 0.6388 0.6580 2,052,312 +0.03(+4.04%)
Aug 27, 2009 0.6229 0.6484 0.6069 0.6324 590,267 +0.00(+0.51%)
Aug 26, 2009 0.6452 0.6676 0.6069 0.6292 497,885 -0.02(-2.48%)
Aug 25, 2009 0.6069 0.6612 0.6005 0.6452 1,139,708 +0.04(+6.32%)
Aug 24, 2009 0.5749 0.6196 0.5749 0.6069 475,710 +0.03(+5.56%)
Aug 21, 2009 0.5845 0.6228 0.5653 0.5749 435,297 -0.02(-2.70%)
Aug 20, 2009 0.6005 0.6069 0.5813 0.5909 243,155 +0.00(+0.00%)
Aug 19, 2009 0.6165 0.6260 0.5877 0.5909 210,914 -0.04(-5.61%)
Aug 18, 2009 0.5781 0.6260 0.5781 0.6260 359,500 +0.03(+5.82%)
Aug 17, 2009 0.6005 0.6133 0.5749 0.5916 486,257 -0.03(-4.53%)
Aug 14, 2009 0.6707 0.6739 0.6196 0.6196 640,676 -0.05(-8.06%)
Aug 13, 2009 0.6739 0.6867 0.6644 0.6739 300,869 +0.00(+0.00%)
Aug 12, 2009 0.7027 0.7027 0.6739 0.6739 556,917 -0.03(-4.09%)
Aug 11, 2009 0.6644 0.7027 0.6165 0.7027 856,396 +0.04(+5.26%)
Aug 10, 2009 0.6356 0.7250 0.6325 0.6676 1,295,476 +0.01(+1.95%)
Aug 07, 2009 0.6771 0.6771 0.5813 0.6548 1,930,194 -0.01(-1.91%)
Aug 06, 2009 0.6771 0.7314 0.6196 0.6676 2,085,527 -0.01(-1.42%)
Aug 05, 2009 0.6165 0.6963 0.6069 0.6771 2,928,774 +0.09(+15.85%)
Aug 04, 2009 0.5685 0.6133 0.5494 0.5845 913,521 +0.02(+3.97%)
Aug 03, 2009 0.5909 0.5998 0.5558 0.5622 385,723 -0.02(-2.76%)
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%)
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.