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 (+0.62%)
Streaming Delayed Price Updated: 12:50 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 (%)
Oct 30, 2009 0.6676 0.6771 0.6005 0.6388 330,167 -0.04(-5.66%)
Oct 29, 2009 0.5813 0.6931 0.5813 0.6771 640,460 +0.09(+15.22%)
Oct 28, 2009 0.6388 0.6771 0.5813 0.5877 524,641 -0.06(-8.91%)
Oct 27, 2009 0.7219 0.7442 0.6133 0.6452 655,391 -0.08(-11.40%)
Oct 26, 2009 0.7698 0.7762 0.7187 0.7282 606,985 -0.05(-6.56%)
Oct 23, 2009 0.7666 0.7985 0.7602 0.7793 394,424 -0.03(-3.94%)
Oct 22, 2009 0.7825 0.8240 0.7410 0.8113 511,627 +0.04(+4.53%)
Oct 21, 2009 0.8241 0.8274 0.7762 0.7762 389,693 -0.06(-7.25%)
Oct 20, 2009 0.8145 0.8400 0.8049 0.8368 428,096 -0.01(-1.13%)
Oct 19, 2009 0.8273 0.8624 0.8209 0.8464 358,416 +0.00(+0.38%)
Oct 16, 2009 0.8368 0.8528 0.8177 0.8432 466,439 -0.04(-4.69%)
Oct 15, 2009 0.8368 0.8848 0.8081 0.8848 835,022 +0.03(+3.75%)
Oct 14, 2009 0.8528 0.8528 0.7921 0.8528 1,039,863 -0.01(-0.74%)
Oct 13, 2009 0.8624 0.8624 0.8017 0.8592 925,628 -0.00(-0.37%)
Oct 12, 2009 0.8945 0.9103 0.8464 0.8624 390,799 -0.03(-3.57%)
Oct 09, 2009 0.8656 0.9486 0.8528 0.8943 1,023,200 +0.03(+3.32%)
Oct 08, 2009 0.8336 0.8816 0.8336 0.8656 508,931 +0.05(+5.86%)
Oct 07, 2009 0.8368 0.8464 0.8113 0.8177 368,942 -0.02(-2.66%)
Oct 06, 2009 0.8560 0.8944 0.8400 0.8400 508,978 -0.02(-1.87%)
Oct 05, 2009 0.8528 0.8720 0.8400 0.8560 432,733 -0.03(-2.90%)
Oct 02, 2009 0.8720 0.8943 0.8336 0.8816 709,814 -0.04(-4.50%)
Oct 01, 2009 0.8943 0.9231 0.8209 0.9231 914,467 +0.02(+1.76%)
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%)
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.