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 (%)
Jan 29, 2010 0.6536 0.6632 0.6345 0.6376 364,331 -0.03(-4.27%)
Jan 28, 2010 0.6568 0.6663 0.6281 0.6661 375,406 +0.01(+1.91%)
Jan 27, 2010 0.6823 0.6895 0.6536 0.6536 241,567 -0.04(-5.53%)
Jan 26, 2010 0.7174 0.7237 0.6887 0.6919 152,128 -0.03(-3.55%)
Jan 25, 2010 0.7078 0.7397 0.6791 0.7174 278,161 +0.01(+0.90%)
Jan 22, 2010 0.7492 0.7492 0.7078 0.7110 270,809 -0.05(-6.69%)
Jan 21, 2010 0.7811 0.7811 0.7492 0.7620 303,909 -0.02(-2.05%)
Jan 20, 2010 0.7588 0.7811 0.7524 0.7779 264,439 +0.01(+0.83%)
Jan 19, 2010 0.7684 0.7779 0.7524 0.7715 355,922 -0.01(-0.82%)
Jan 15, 2010 0.7556 0.7779 0.7779 0.7779 207,952 +0.03(+3.83%)
Jan 14, 2010 0.7524 0.7588 0.7269 0.7492 321,492 -0.01(-1.26%)
Jan 13, 2010 0.7460 0.7715 0.7429 0.7588 611,952 +0.02(+2.59%)
Jan 12, 2010 0.7460 0.7460 0.7174 0.7397 550,212 -0.01(-1.28%)
Jan 11, 2010 0.7333 0.7588 0.7174 0.7492 421,476 +0.02(+2.17%)
Jan 08, 2010 0.7142 0.7620 0.7142 0.7333 597,744 +0.02(+2.22%)
Jan 07, 2010 0.7014 0.7460 0.6791 0.7174 1,068,718 +0.04(+5.14%)
Jan 06, 2010 0.6185 0.6950 0.6124 0.6823 1,252,623 +0.07(+11.46%)
Jan 05, 2010 0.6345 0.6345 0.5962 0.6121 134,068 -0.02(-2.54%)
Jan 04, 2010 0.6249 0.6376 0.6026 0.6281 279,130 -0.01(-1.00%)
Dec 31, 2009 0.6089 0.6345 0.6345 0.6345 1,240,190 +0.01(+2.05%)
Dec 30, 2009 0.6121 0.6249 0.6026 0.6217 267,123 +0.00(+0.00%)
Dec 29, 2009 0.6058 0.6249 0.5962 0.6217 478,790 +0.00(+0.00%)
Dec 28, 2009 0.6281 0.6281 0.5994 0.6217 492,280 -0.01(-1.02%)
Dec 24, 2009 0.6058 0.6281 0.5834 0.6281 363,102 +0.00(+0.00%)
Dec 23, 2009 0.5261 0.6281 0.5261 0.6281 1,065,195 +0.09(+17.26%)
Dec 22, 2009 0.5337 0.5548 0.5261 0.5356 314,943 +0.00(+0.00%)
Dec 21, 2009 0.5292 0.5420 0.5261 0.5356 339,841 +0.00(+0.00%)
Dec 18, 2009 0.5452 0.5548 0.5356 0.5356 230,090 -0.01(-2.33%)
Dec 17, 2009 0.5548 0.5548 0.5420 0.5484 288,414 -0.01(-2.27%)
Dec 16, 2009 0.5643 0.5675 0.5452 0.5611 233,268 +0.00(+0.00%)
Dec 15, 2009 0.5739 0.5739 0.5484 0.5611 250,340 -0.01(-2.22%)
Dec 14, 2009 0.5643 0.5803 0.5516 0.5739 195,500 +0.01(+1.69%)
Dec 11, 2009 0.5834 0.5898 0.5579 0.5643 374,434 -0.02(-3.80%)
Dec 10, 2009 0.6217 0.6217 0.5771 0.5866 382,307 -0.02(-3.66%)
Dec 09, 2009 0.5707 0.6121 0.5611 0.6089 1,064,631 +0.04(+7.91%)
Dec 08, 2009 0.5548 0.5930 0.5516 0.5643 429,725 +0.02(+2.91%)
Dec 07, 2009 0.5516 0.5643 0.5484 0.5484 231,803 +0.01(+1.18%)
Dec 04, 2009 0.5516 0.5643 0.5388 0.5420 96,734 -0.01(-2.30%)
Dec 03, 2009 0.5579 0.5739 0.5420 0.5548 359,206 -0.01(-1.69%)
Dec 02, 2009 0.5579 0.5691 0.5388 0.5643 622,892 +0.01(+1.72%)
Dec 01, 2009 0.5675 0.5803 0.5484 0.5548 441,130 -0.01(-2.25%)
Nov 30, 2009 0.5675 0.5745 0.5643 0.5675 119,188 +0.00(+0.00%)
Nov 27, 2009 0.5579 0.5739 0.5579 0.5675 133,864 -0.01(-1.11%)
Nov 25, 2009 0.6058 0.6058 0.5675 0.5739 153,292 -0.03(-4.76%)
Nov 24, 2009 0.5930 0.6026 0.5739 0.6026 225,257 +0.01(+1.61%)
Nov 23, 2009 0.5898 0.6026 0.5898 0.5930 792,727 +0.01(+1.09%)
Nov 20, 2009 0.5771 0.5866 0.5611 0.5866 152,978 +0.01(+1.10%)
Nov 19, 2009 0.5611 0.5866 0.5611 0.5803 148,941 +0.00(+0.55%)
Nov 18, 2009 0.5579 0.5834 0.5579 0.5771 314,222 +0.02(+2.84%)
Nov 17, 2009 0.5994 0.6025 0.5579 0.5611 735,479 -0.04(-6.88%)
Nov 16, 2009 0.6217 0.6536 0.5962 0.6026 350,377 -0.02(-2.58%)
Nov 13, 2009 0.6281 0.6663 0.6121 0.6185 212,604 +0.00(+0.00%)
Nov 12, 2009 0.6281 0.6281 0.6122 0.6185 122,664 -0.01(-1.52%)
Nov 11, 2009 0.6600 0.6600 0.6217 0.6281 247,884 -0.03(-4.83%)
Nov 10, 2009 0.6249 0.6600 0.6249 0.6600 501,568 +0.03(+4.55%)
Nov 09, 2009 0.5930 0.6376 0.5803 0.6313 423,653 +0.04(+6.45%)
Nov 06, 2009 0.6536 0.6536 0.5484 0.5930 1,038,864 -0.08(-11.85%)
Nov 05, 2009 0.6281 0.6727 0.6217 0.6727 426,523 +0.04(+5.50%)
Nov 04, 2009 0.6759 0.7174 0.6121 0.6376 456,499 -0.04(-5.66%)
Nov 03, 2009 0.6058 0.6759 0.5930 0.6759 228,440 +0.06(+10.42%)
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.