Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.84 +0.03 (+0.22%)
Streaming Delayed Price Updated: 11:25 AM 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 (%)
Mar 31, 2009 0.2455 0.2614 0.2232 0.2296 843,482 -0.01(-4.00%)
Mar 30, 2009 0.2869 0.3061 0.2391 0.2391 699,807 -0.10(-29.25%)
Mar 26, 2009 0.3666 0.3730 0.3188 0.3380 684,394 -0.01(-3.64%)
Mar 25, 2009 0.3666 0.3826 0.3284 0.3507 466,793 -0.00(-0.90%)
Mar 24, 2009 0.3826 0.3826 0.3507 0.3539 264,658 -0.01(-3.48%)
Mar 23, 2009 0.3666 0.3762 0.3539 0.3666 475,374 +0.04(+13.86%)
Mar 20, 2009 0.3826 0.4368 0.3220 0.3220 1,309,297 -0.03(-9.01%)
Mar 19, 2009 0.3762 0.3858 0.3348 0.3539 316,715 +0.00(+0.00%)
Mar 18, 2009 0.3156 0.3539 0.3061 0.3539 559,217 +0.04(+12.12%)
Mar 17, 2009 0.3380 0.3443 0.2997 0.3156 336,127 -0.03(-7.48%)
Mar 16, 2009 0.4145 0.4304 0.3348 0.3411 492,553 -0.05(-12.29%)
Mar 13, 2009 0.3666 0.4426 0.3666 0.3890 0 +0.03(+7.96%)
Mar 12, 2009 0.2519 0.3635 0.2487 0.3603 693,189 +0.09(+34.52%)
Mar 11, 2009 0.2232 0.2774 0.2072 0.2678 344,251 +0.05(+23.53%)
Mar 10, 2009 0.1945 0.2391 0.1945 0.2168 256,014 +0.02(+9.68%)
Mar 09, 2009 0.1849 0.2040 0.1849 0.1977 389,991 -0.01(-4.62%)
Mar 06, 2009 0.2136 0.2136 0.1913 0.2072 0 +0.01(+4.48%)
Mar 05, 2009 0.2551 0.2551 0.1945 0.1983 264,065 -0.02(-9.84%)
Mar 04, 2009 0.2168 0.2264 0.2104 0.2200 717,240 +0.04(+18.97%)
Mar 02, 2009 0.1913 0.1961 0.1785 0.1849 427,815 +0.00(+0.00%)
Feb 27, 2009 0.2104 0.2359 0.1849 0.1849 0 -0.03(-14.71%)
Feb 26, 2009 0.2455 0.2519 0.2168 0.2168 806,004 -0.02(-9.33%)
Feb 25, 2009 0.2742 0.2742 0.2264 0.2391 921,504 -0.04(-13.79%)
Feb 24, 2009 0.2742 0.2786 0.2614 0.2774 935,214 +0.00(+0.00%)
Feb 23, 2009 0.2997 0.3156 0.2774 0.2774 569,057 -0.01(-2.25%)
Feb 20, 2009 0.3029 0.3127 0.2710 0.2838 806,910 -0.02(-6.32%)
Feb 19, 2009 0.3985 0.3985 0.2710 0.3029 2,377,733 -0.10(-24.00%)
Feb 18, 2009 0.4655 0.5037 0.3985 0.3985 403,046 -0.05(-11.97%)
Feb 17, 2009 0.4782 0.4782 0.4527 0.4527 369,873 -0.03(-5.96%)
Feb 13, 2009 0.4942 0.5261 0.4782 0.4814 217,318 -0.01(-1.95%)
Feb 12, 2009 0.4750 0.4942 0.4750 0.4910 184,036 +0.01(+1.32%)
Feb 11, 2009 0.5006 0.5165 0.4782 0.4846 255,976 -0.01(-1.30%)
Feb 10, 2009 0.5579 0.5739 0.4814 0.4910 494,034 -0.06(-10.98%)
Feb 09, 2009 0.5165 0.5516 0.5069 0.5516 345,951 +0.05(+9.49%)
Feb 06, 2009 0.4782 0.5420 0.4719 0.5037 460,219 +0.02(+4.64%)
Feb 05, 2009 0.5133 0.5133 0.4687 0.4814 373,722 -0.04(-7.36%)
Feb 04, 2009 0.5994 0.5994 0.5037 0.5197 444,147 -0.07(-11.89%)
Feb 03, 2009 0.5579 0.5898 0.5133 0.5898 480,848 +0.04(+6.32%)
Feb 02, 2009 0.5930 0.5962 0.5420 0.5548 362,794 -0.01(-2.25%)
Jan 30, 2009 0.6376 0.6727 0.5643 0.5675 0 -0.08(-12.32%)
Jan 29, 2009 0.6408 0.6982 0.6089 0.6472 508,791 +0.00(+0.50%)
Jan 28, 2009 0.5866 0.6472 0.5866 0.6440 796,895 +0.04(+6.88%)
Jan 27, 2009 0.7365 0.7365 0.5771 0.6026 1,234,760 -0.11(-15.63%)
Jan 26, 2009 0.6855 0.8289 0.6855 0.7142 367,079 +0.03(+4.19%)
Jan 23, 2009 0.7046 0.7046 0.6759 0.6855 349,511 -0.03(-4.02%)
Jan 22, 2009 0.7460 0.7492 0.7046 0.7142 200,657 -0.05(-6.67%)
Jan 21, 2009 0.7588 0.7971 0.6887 0.7652 515,516 +0.01(+0.84%)
Jan 20, 2009 0.9086 0.9086 0.7588 0.7588 369,111 -0.09(-10.53%)
Jan 16, 2009 0.9788 0.9852 0.8353 0.8481 451,966 -0.09(-9.83%)
Jan 15, 2009 0.8768 1.052 0.8513 0.9405 932,516 +0.06(+6.50%)
Jan 14, 2009 0.9246 0.9310 0.8736 0.8831 441,283 -0.03(-3.48%)
Jan 13, 2009 0.8736 0.9246 0.8736 0.9150 154,619 +0.04(+4.36%)
Jan 12, 2009 0.9214 0.9622 0.8736 0.8768 492,356 -0.04(-4.18%)
Jan 09, 2009 0.9628 1.007 0.9055 0.9150 355,254 -0.04(-4.65%)
Jan 08, 2009 0.9501 0.9628 0.8927 0.9597 465,595 +0.00(+0.00%)
Jan 07, 2009 1.049 1.052 0.9373 0.9597 727,506 -0.11(-10.42%)
Jan 06, 2009 1.116 1.116 1.027 1.071 576,239 -0.02(-1.75%)
Jan 05, 2009 0.9915 1.109 0.9915 1.090 824,026 +0.08(+7.89%)
Jan 02, 2009 0.9565 1.036 0.9278 1.011 0 +0.07(+7.46%)
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.