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

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 0.9634 0.9634 0.8896 0.9121 620,104 -0.03(-3.07%)
Sep 29, 2009 0.9634 0.9956 0.9217 0.9410 441,595 -0.01(-0.68%)
Sep 28, 2009 0.8992 0.9827 0.8992 0.9474 738,759 +0.06(+6.50%)
Sep 25, 2009 0.8735 0.9474 0.8703 0.8896 1,273,934 -0.00(-0.36%)
Sep 24, 2009 1.021 1.021 0.8799 0.8928 2,340,902 -0.12(-11.47%)
Sep 23, 2009 1.031 1.156 0.9795 1.008 3,748,522 -0.03(-3.09%)
Sep 22, 2009 0.8382 1.044 0.8382 1.041 5,260,321 +0.22(+27.56%)
Sep 21, 2009 0.8767 0.8767 0.7964 0.8157 997,850 -0.05(-5.58%)
Sep 18, 2009 0.8543 0.8799 0.7611 0.8639 1,933,319 +0.01(+1.51%)
Sep 17, 2009 0.6808 0.8510 0.6808 0.8510 4,216,360 +0.21(+33.16%)
Sep 16, 2009 0.6744 0.6840 0.6391 0.6391 888,571 -0.02(-2.45%)
Sep 15, 2009 0.5941 0.6873 0.5941 0.6551 1,566,549 +0.05(+8.51%)
Sep 14, 2009 0.5973 0.6070 0.5941 0.6038 155,553 +0.00(+0.00%)
Sep 11, 2009 0.6102 0.6166 0.5845 0.6038 384,459 -0.01(-1.05%)
Sep 10, 2009 0.6102 0.6198 0.6005 0.6102 377,550 -0.00(-0.52%)
Sep 09, 2009 0.6038 0.6198 0.6038 0.6134 479,219 -0.00(-0.53%)
Sep 08, 2009 0.6102 0.6262 0.6102 0.6166 224,051 +0.01(+2.13%)
Sep 04, 2009 0.6262 0.6327 0.5909 0.6038 220,265 +0.00(+0.00%)
Sep 03, 2009 0.6038 0.6198 0.5909 0.6038 219,081 +0.02(+2.73%)
Sep 02, 2009 0.5973 0.6005 0.5781 0.5877 744,292 -0.02(-2.66%)
Sep 01, 2009 0.6295 0.6487 0.5973 0.6038 606,269 -0.02(-3.09%)
Aug 31, 2009 0.6616 0.6616 0.5941 0.6230 600,132 -0.04(-5.83%)
Aug 28, 2009 0.6519 0.7194 0.6423 0.6616 2,041,163 +0.03(+4.04%)
Aug 27, 2009 0.6263 0.6519 0.6102 0.6359 587,060 +0.00(+0.51%)
Aug 26, 2009 0.6487 0.6712 0.6102 0.6327 495,181 -0.02(-2.48%)
Aug 25, 2009 0.6102 0.6648 0.6038 0.6487 1,133,516 +0.04(+6.32%)
Aug 24, 2009 0.5781 0.6230 0.5781 0.6102 473,125 +0.03(+5.56%)
Aug 21, 2009 0.5877 0.6262 0.5684 0.5781 432,932 -0.02(-2.70%)
Aug 20, 2009 0.6038 0.6102 0.5845 0.5941 241,834 +0.00(+0.00%)
Aug 19, 2009 0.6198 0.6295 0.5909 0.5941 209,768 -0.04(-5.61%)
Aug 18, 2009 0.5813 0.6295 0.5813 0.6295 357,547 +0.03(+5.82%)
Aug 17, 2009 0.6038 0.6166 0.5781 0.5948 483,616 -0.03(-4.53%)
Aug 14, 2009 0.6744 0.6776 0.6230 0.6230 637,196 -0.05(-8.06%)
Aug 13, 2009 0.6776 0.6905 0.6680 0.6776 299,234 +0.00(+0.00%)
Aug 12, 2009 0.7065 0.7065 0.6776 0.6776 553,892 -0.03(-4.09%)
Aug 11, 2009 0.6680 0.7065 0.6198 0.7065 851,744 +0.04(+5.26%)
Aug 10, 2009 0.6391 0.7290 0.6359 0.6712 1,288,438 +0.01(+1.95%)
Aug 07, 2009 0.6808 0.6808 0.5845 0.6584 1,919,708 -0.01(-1.91%)
Aug 06, 2009 0.6808 0.7354 0.6230 0.6712 2,074,197 -0.01(-1.42%)
Aug 05, 2009 0.6198 0.7001 0.6102 0.6808 2,912,864 +0.09(+15.85%)
Aug 04, 2009 0.5716 0.6166 0.5524 0.5877 908,558 +0.02(+3.97%)
Aug 03, 2009 0.5941 0.6031 0.5588 0.5652 383,628 -0.02(-2.76%)
Jul 31, 2009 0.6102 0.6198 0.5781 0.5813 325,057 -0.02(-3.72%)
Jul 30, 2009 0.5781 0.6295 0.5781 0.6038 613,904 +0.03(+5.03%)
Jul 29, 2009 0.6134 0.6359 0.5620 0.5749 838,018 -0.06(-9.60%)
Jul 28, 2009 0.5781 0.6359 0.5781 0.6359 987,777 +0.06(+11.24%)
Jul 27, 2009 0.5299 0.5813 0.5235 0.5716 755,673 +0.04(+8.54%)
Jul 24, 2009 0.4914 0.5331 0.4881 0.5267 613,450 +0.02(+3.14%)
Jul 23, 2009 0.4978 0.5331 0.4952 0.5106 416,862 +0.01(+2.58%)
Jul 22, 2009 0.5042 0.5138 0.4978 0.4978 140,582 -0.01(-1.27%)
Jul 21, 2009 0.5138 0.5234 0.5042 0.5042 143,817 -0.01(-1.26%)
Jul 20, 2009 0.5524 0.5604 0.5106 0.5106 234,118 -0.04(-7.38%)
Jul 17, 2009 0.5267 0.5716 0.5267 0.5513 308,719 -0.00(-0.20%)
Jul 16, 2009 0.5042 0.5524 0.5010 0.5524 473,838 +0.05(+9.55%)
Jul 15, 2009 0.5010 0.5267 0.4881 0.5042 1,014,861 +0.00(+0.64%)
Jul 14, 2009 0.4817 0.5331 0.4817 0.5010 652,273 +0.01(+2.63%)
Jul 13, 2009 0.4885 0.4946 0.4881 0.4881 378,500 +0.01(+1.33%)
Jul 10, 2009 0.4817 0.4914 0.4817 0.4817 200,909 -0.01(-1.96%)
Jul 09, 2009 0.4881 0.5071 0.4849 0.4914 224,101 -0.00(-0.65%)
Jul 08, 2009 0.5010 0.5171 0.4849 0.4946 420,598 -0.02(-4.35%)
Jul 07, 2009 0.5171 0.5343 0.5042 0.5171 555,694 -0.02(-4.17%)
Jul 06, 2009 0.5684 0.5684 0.5299 0.5395 390,105 -0.02(-2.89%)
Jul 02, 2009 0.6134 0.6134 0.5460 0.5556 664,354 -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.