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 (%)
Jan 29, 2010 0.6548 0.6644 0.6356 0.6388 363,667 -0.03(-4.27%)
Jan 28, 2010 0.6580 0.6675 0.6293 0.6673 374,722 +0.01(+1.91%)
Jan 27, 2010 0.6835 0.6907 0.6548 0.6548 241,126 -0.04(-5.53%)
Jan 26, 2010 0.7187 0.7250 0.6899 0.6931 151,851 -0.03(-3.55%)
Jan 25, 2010 0.7091 0.7410 0.6803 0.7187 277,654 +0.01(+0.90%)
Jan 22, 2010 0.7506 0.7506 0.7091 0.7123 270,315 -0.05(-6.69%)
Jan 21, 2010 0.7825 0.7825 0.7506 0.7634 303,355 -0.02(-2.05%)
Jan 20, 2010 0.7602 0.7825 0.7538 0.7793 263,956 +0.01(+0.83%)
Jan 19, 2010 0.7698 0.7793 0.7538 0.7730 355,273 -0.01(-0.82%)
Jan 15, 2010 0.7570 0.7793 0.7793 0.7793 207,573 +0.03(+3.83%)
Jan 14, 2010 0.7538 0.7602 0.7282 0.7506 320,906 -0.01(-1.26%)
Jan 13, 2010 0.7474 0.7730 0.7442 0.7602 610,836 +0.02(+2.59%)
Jan 12, 2010 0.7474 0.7474 0.7187 0.7410 549,209 -0.01(-1.28%)
Jan 11, 2010 0.7346 0.7602 0.7187 0.7506 420,707 +0.02(+2.17%)
Jan 08, 2010 0.7155 0.7634 0.7155 0.7346 596,653 +0.02(+2.22%)
Jan 07, 2010 0.7027 0.7474 0.6803 0.7187 1,066,769 +0.04(+5.14%)
Jan 06, 2010 0.6196 0.6963 0.6135 0.6835 1,250,339 +0.07(+11.46%)
Jan 05, 2010 0.6356 0.6356 0.5973 0.6133 133,824 -0.02(-2.54%)
Jan 04, 2010 0.6260 0.6388 0.6037 0.6292 278,621 -0.01(-1.01%)
Dec 31, 2009 0.6101 0.6356 0.6356 0.6356 1,237,928 +0.01(+2.05%)
Dec 30, 2009 0.6133 0.6260 0.6037 0.6228 266,636 +0.00(+0.00%)
Dec 29, 2009 0.6069 0.6260 0.5973 0.6228 477,917 +0.00(+0.00%)
Dec 28, 2009 0.6292 0.6292 0.6005 0.6228 491,383 -0.01(-1.02%)
Dec 24, 2009 0.6069 0.6292 0.5845 0.6292 362,440 +0.00(+0.00%)
Dec 23, 2009 0.5270 0.6292 0.5270 0.6292 1,063,253 +0.09(+17.26%)
Dec 22, 2009 0.5347 0.5558 0.5270 0.5366 314,369 +0.00(+0.00%)
Dec 21, 2009 0.5302 0.5430 0.5270 0.5366 339,221 +0.00(+0.00%)
Dec 18, 2009 0.5462 0.5558 0.5366 0.5366 229,671 -0.01(-2.33%)
Dec 17, 2009 0.5558 0.5558 0.5430 0.5494 287,888 -0.01(-2.27%)
Dec 16, 2009 0.5653 0.5685 0.5462 0.5622 232,842 +0.00(+0.00%)
Dec 15, 2009 0.5749 0.5750 0.5494 0.5622 249,883 -0.01(-2.22%)
Dec 14, 2009 0.5653 0.5813 0.5526 0.5749 195,144 +0.01(+1.69%)
Dec 11, 2009 0.5845 0.5909 0.5590 0.5653 373,751 -0.02(-3.80%)
Dec 10, 2009 0.6228 0.6228 0.5781 0.5877 381,610 -0.02(-3.67%)
Dec 09, 2009 0.5717 0.6133 0.5622 0.6101 1,062,689 +0.04(+7.91%)
Dec 08, 2009 0.5558 0.5941 0.5526 0.5653 428,941 +0.02(+2.91%)
Dec 07, 2009 0.5526 0.5653 0.5494 0.5494 231,380 +0.01(+1.18%)
Dec 04, 2009 0.5526 0.5653 0.5398 0.5430 96,557 -0.01(-2.30%)
Dec 03, 2009 0.5590 0.5749 0.5430 0.5558 358,551 -0.01(-1.69%)
Dec 02, 2009 0.5590 0.5701 0.5398 0.5653 621,756 +0.01(+1.72%)
Dec 01, 2009 0.5685 0.5813 0.5494 0.5558 440,325 -0.01(-2.25%)
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%)
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.