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

Arbor Realty Trust (NY: ABR )

13.90 +0.09 (+0.69%)
Streaming Delayed Price Updated: 1:59 PM 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 (%)
Apr 30, 2009 0.8576 0.9724 0.8353 0.8959 1,890,794 +0.09(+10.63%)
Apr 29, 2009 0.6217 0.8544 0.6217 0.8098 1,957,056 +0.20(+33.68%)
Apr 28, 2009 0.5197 0.6058 0.4942 0.6058 1,101,460 +0.08(+14.46%)
Apr 27, 2009 0.4719 0.5866 0.4719 0.5292 1,087,992 +0.06(+12.16%)
Apr 24, 2009 0.4304 0.5388 0.4304 0.4719 1,166,970 +0.04(+9.63%)
Apr 23, 2009 0.4272 0.4368 0.4177 0.4304 324,861 +0.00(+0.75%)
Apr 22, 2009 0.3985 0.4336 0.3985 0.4272 296,710 +0.01(+2.29%)
Apr 21, 2009 0.4464 0.4464 0.3953 0.4177 459,770 -0.02(-3.68%)
Apr 20, 2009 0.4017 0.4336 0.4017 0.4336 715,405 +0.02(+3.82%)
Apr 17, 2009 0.3730 0.4208 0.3539 0.4177 1,226,141 +0.04(+10.08%)
Apr 16, 2009 0.4017 0.4049 0.3507 0.3794 653,762 -0.00(-0.83%)
Apr 15, 2009 0.4081 0.4081 0.3603 0.3826 445,066 +0.01(+3.45%)
Apr 14, 2009 0.3284 0.4304 0.3284 0.3698 2,060,443 +0.04(+12.62%)
Apr 13, 2009 0.3000 0.3380 0.3000 0.3284 968,756 +0.01(+3.00%)
Apr 09, 2009 0.2678 0.3188 0.2646 0.3188 673,569 +0.06(+23.46%)
Apr 08, 2009 0.2551 0.2838 0.2519 0.2582 377,113 +0.01(+3.85%)
Apr 07, 2009 0.2710 0.2710 0.2487 0.2487 542,992 -0.01(-2.50%)
Apr 06, 2009 0.2869 0.2869 0.2519 0.2551 616,594 -0.03(-9.09%)
Apr 03, 2009 0.2710 0.2869 0.2519 0.2806 362,440 +0.01(+4.76%)
Apr 02, 2009 0.2487 0.2678 0.2391 0.2678 809,639 +0.04(+15.07%)
Apr 01, 2009 0.2551 0.2551 0.2200 0.2327 556,686 +0.00(+1.39%)
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%)
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.