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 (%)
Apr 30, 2009 0.8592 0.9742 0.8368 0.8975 1,887,346 +0.09(+10.63%)
Apr 29, 2009 0.6228 0.8560 0.6228 0.8113 1,953,488 +0.20(+33.68%)
Apr 28, 2009 0.5206 0.6069 0.4951 0.6069 1,099,452 +0.08(+14.46%)
Apr 27, 2009 0.4727 0.5877 0.4727 0.5302 1,086,008 +0.06(+12.16%)
Apr 24, 2009 0.4312 0.5398 0.4312 0.4727 1,164,842 +0.04(+9.63%)
Apr 23, 2009 0.4280 0.4376 0.4184 0.4312 324,269 +0.00(+0.75%)
Apr 22, 2009 0.3993 0.4344 0.3993 0.4280 296,169 +0.01(+2.29%)
Apr 21, 2009 0.4472 0.4472 0.3961 0.4184 458,932 -0.02(-3.68%)
Apr 20, 2009 0.4024 0.4344 0.4024 0.4344 714,100 +0.02(+3.82%)
Apr 17, 2009 0.3737 0.4216 0.3545 0.4184 1,223,905 +0.04(+10.08%)
Apr 16, 2009 0.4024 0.4056 0.3513 0.3801 652,570 -0.00(-0.83%)
Apr 15, 2009 0.4088 0.4088 0.3609 0.3833 444,254 +0.01(+3.45%)
Apr 14, 2009 0.3290 0.4312 0.3290 0.3705 2,056,686 +0.04(+12.62%)
Apr 13, 2009 0.3006 0.3386 0.3006 0.3290 966,989 +0.01(+3.00%)
Apr 09, 2009 0.2683 0.3194 0.2651 0.3194 672,341 +0.06(+23.46%)
Apr 08, 2009 0.2555 0.2843 0.2523 0.2587 376,425 +0.01(+3.85%)
Apr 07, 2009 0.2715 0.2715 0.2491 0.2491 542,002 -0.01(-2.50%)
Apr 06, 2009 0.2875 0.2875 0.2523 0.2555 615,470 -0.03(-9.09%)
Apr 03, 2009 0.2715 0.2875 0.2523 0.2811 361,779 +0.01(+4.76%)
Apr 02, 2009 0.2491 0.2683 0.2396 0.2683 808,163 +0.04(+15.07%)
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.