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 UNCHANGED
Streaming Delayed 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 0.9565 0.9565 0.8831 0.9055 624,630 -0.03(-3.07%)
Sep 29, 2009 0.9565 0.9883 0.9150 0.9341 444,818 -0.01(-0.68%)
Sep 28, 2009 0.8927 0.9756 0.8927 0.9405 744,151 +0.06(+6.50%)
Sep 25, 2009 0.8672 0.9405 0.8640 0.8831 1,283,232 -0.00(-0.36%)
Sep 24, 2009 1.014 1.014 0.8736 0.8863 2,357,988 -0.11(-11.46%)
Sep 23, 2009 1.023 1.148 0.9724 1.001 3,775,883 -0.03(-3.09%)
Sep 22, 2009 0.8321 1.036 0.8321 1.033 5,298,716 +0.22(+27.56%)
Sep 21, 2009 0.8704 0.8704 0.7907 0.8098 1,005,134 -0.05(-5.58%)
Sep 18, 2009 0.8481 0.8736 0.7556 0.8576 1,947,430 +0.01(+1.51%)
Sep 17, 2009 0.6759 0.8449 0.6759 0.8449 4,247,136 +0.21(+33.16%)
Sep 16, 2009 0.6695 0.6791 0.6345 0.6345 895,057 -0.02(-2.45%)
Sep 15, 2009 0.5898 0.6823 0.5898 0.6504 1,577,983 +0.05(+8.51%)
Sep 14, 2009 0.5930 0.6026 0.5898 0.5994 156,689 +0.00(+0.00%)
Sep 11, 2009 0.6058 0.6121 0.5803 0.5994 387,266 -0.01(-1.05%)
Sep 10, 2009 0.6058 0.6153 0.5962 0.6058 380,306 -0.00(-0.52%)
Sep 09, 2009 0.5994 0.6153 0.5994 0.6089 482,717 -0.00(-0.53%)
Sep 08, 2009 0.6058 0.6217 0.6058 0.6121 225,686 +0.01(+2.13%)
Sep 04, 2009 0.6217 0.6281 0.5866 0.5994 221,872 +0.00(+0.00%)
Sep 03, 2009 0.5994 0.6153 0.5866 0.5994 220,681 +0.02(+2.73%)
Sep 02, 2009 0.5930 0.5962 0.5739 0.5834 749,725 -0.02(-2.66%)
Sep 01, 2009 0.6249 0.6440 0.5930 0.5994 610,694 -0.02(-3.09%)
Aug 31, 2009 0.6568 0.6568 0.5898 0.6185 604,512 -0.04(-5.83%)
Aug 28, 2009 0.6472 0.7142 0.6376 0.6568 2,056,061 +0.03(+4.04%)
Aug 27, 2009 0.6217 0.6472 0.6058 0.6313 591,345 +0.00(+0.51%)
Aug 26, 2009 0.6440 0.6663 0.6058 0.6281 498,795 -0.02(-2.48%)
Aug 25, 2009 0.6058 0.6600 0.5994 0.6440 1,141,790 +0.04(+6.32%)
Aug 24, 2009 0.5739 0.6185 0.5739 0.6058 476,579 +0.03(+5.56%)
Aug 21, 2009 0.5834 0.6217 0.5643 0.5739 436,092 -0.02(-2.70%)
Aug 20, 2009 0.5994 0.6058 0.5803 0.5898 243,599 +0.00(+0.00%)
Aug 19, 2009 0.6153 0.6249 0.5866 0.5898 211,299 -0.04(-5.61%)
Aug 18, 2009 0.5771 0.6249 0.5771 0.6249 360,156 +0.03(+5.82%)
Aug 17, 2009 0.5994 0.6121 0.5739 0.5905 487,146 -0.03(-4.53%)
Aug 14, 2009 0.6695 0.6727 0.6185 0.6185 641,846 -0.05(-8.06%)
Aug 13, 2009 0.6727 0.6855 0.6632 0.6727 301,418 +0.00(+0.00%)
Aug 12, 2009 0.7014 0.7014 0.6727 0.6727 557,934 -0.03(-4.09%)
Aug 11, 2009 0.6632 0.7014 0.6153 0.7014 857,961 +0.04(+5.26%)
Aug 10, 2009 0.6345 0.7237 0.6313 0.6663 1,297,842 +0.01(+1.95%)
Aug 07, 2009 0.6759 0.6759 0.5803 0.6536 1,933,720 -0.01(-1.91%)
Aug 06, 2009 0.6759 0.7301 0.6185 0.6663 2,089,337 -0.01(-1.42%)
Aug 05, 2009 0.6153 0.6950 0.6058 0.6759 2,934,125 +0.09(+15.85%)
Aug 04, 2009 0.5675 0.6121 0.5484 0.5834 915,190 +0.02(+3.97%)
Aug 03, 2009 0.5898 0.5987 0.5548 0.5611 386,428 -0.02(-2.76%)
Jul 31, 2009 0.6058 0.6153 0.5739 0.5771 327,430 -0.02(-3.72%)
Jul 30, 2009 0.5739 0.6249 0.5739 0.5994 618,385 +0.03(+5.03%)
Jul 29, 2009 0.6089 0.6313 0.5579 0.5707 844,135 -0.06(-9.60%)
Jul 28, 2009 0.5739 0.6313 0.5739 0.6313 994,987 +0.06(+11.24%)
Jul 27, 2009 0.5261 0.5771 0.5197 0.5675 761,189 +0.04(+8.54%)
Jul 24, 2009 0.4878 0.5292 0.4846 0.5229 617,927 +0.02(+3.14%)
Jul 23, 2009 0.4942 0.5292 0.4917 0.5069 419,905 +0.01(+2.58%)
Jul 22, 2009 0.5006 0.5101 0.4942 0.4942 141,608 -0.01(-1.27%)
Jul 21, 2009 0.5101 0.5196 0.5006 0.5006 144,867 -0.01(-1.26%)
Jul 20, 2009 0.5484 0.5563 0.5069 0.5069 235,827 -0.04(-7.38%)
Jul 17, 2009 0.5229 0.5675 0.5229 0.5473 310,972 -0.00(-0.20%)
Jul 16, 2009 0.5006 0.5484 0.4974 0.5484 477,297 +0.05(+9.55%)
Jul 15, 2009 0.4974 0.5229 0.4846 0.5006 1,022,269 +0.00(+0.64%)
Jul 14, 2009 0.4782 0.5292 0.4782 0.4974 657,034 +0.01(+2.63%)
Jul 13, 2009 0.4849 0.4910 0.4846 0.4846 381,262 +0.01(+1.33%)
Jul 10, 2009 0.4782 0.4878 0.4782 0.4782 202,376 -0.01(-1.96%)
Jul 09, 2009 0.4846 0.5034 0.4814 0.4878 225,737 -0.00(-0.65%)
Jul 08, 2009 0.4974 0.5133 0.4814 0.4910 423,668 -0.02(-4.35%)
Jul 07, 2009 0.5133 0.5305 0.5006 0.5133 559,751 -0.02(-4.17%)
Jul 06, 2009 0.5643 0.5643 0.5261 0.5356 392,952 -0.02(-2.89%)
Jul 02, 2009 0.6089 0.6089 0.5420 0.5516 669,203 -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.