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 (%)
Nov 30, 2009 0.5685 0.5756 0.5653 0.5685 118,971 +0.00(+0.00%)
Nov 27, 2009 0.5590 0.5749 0.5590 0.5685 133,620 -0.01(-1.11%)
Nov 25, 2009 0.6069 0.6069 0.5685 0.5749 153,012 -0.03(-4.76%)
Nov 24, 2009 0.5941 0.6037 0.5749 0.6037 224,846 +0.01(+1.61%)
Nov 23, 2009 0.5909 0.6037 0.5909 0.5941 791,281 +0.01(+1.09%)
Nov 20, 2009 0.5781 0.5877 0.5622 0.5877 152,699 +0.01(+1.10%)
Nov 19, 2009 0.5622 0.5877 0.5622 0.5813 148,670 +0.00(+0.55%)
Nov 18, 2009 0.5590 0.5845 0.5590 0.5781 313,649 +0.02(+2.84%)
Nov 17, 2009 0.6005 0.6036 0.5590 0.5622 734,137 -0.04(-6.88%)
Nov 16, 2009 0.6228 0.6548 0.5973 0.6037 349,738 -0.02(-2.58%)
Nov 13, 2009 0.6292 0.6676 0.6133 0.6196 212,216 +0.00(+0.00%)
Nov 12, 2009 0.6292 0.6292 0.6133 0.6196 122,440 -0.01(-1.52%)
Nov 11, 2009 0.6612 0.6612 0.6228 0.6292 247,432 -0.03(-4.83%)
Nov 10, 2009 0.6260 0.6612 0.6260 0.6612 500,653 +0.03(+4.55%)
Nov 09, 2009 0.5941 0.6388 0.5813 0.6324 422,880 +0.04(+6.45%)
Nov 06, 2009 0.6548 0.6548 0.5494 0.5941 1,036,970 -0.08(-11.85%)
Nov 05, 2009 0.6292 0.6739 0.6228 0.6739 425,745 +0.04(+5.50%)
Nov 04, 2009 0.6771 0.7187 0.6133 0.6388 455,666 -0.04(-5.66%)
Nov 03, 2009 0.6069 0.6771 0.5941 0.6771 228,024 +0.06(+10.42%)
Nov 02, 2009 0.6484 0.6640 0.6069 0.6133 155,166 -0.03(-4.00%)
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%)
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.