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 (%)
Oct 30, 2009 0.6663 0.6759 0.5994 0.6376 330,770 -0.04(-5.66%)
Oct 29, 2009 0.5803 0.6918 0.5803 0.6759 641,630 +0.09(+15.22%)
Oct 28, 2009 0.6376 0.6759 0.5803 0.5866 525,600 -0.06(-8.91%)
Oct 27, 2009 0.7205 0.7429 0.6121 0.6440 656,588 -0.08(-11.40%)
Oct 26, 2009 0.7684 0.7747 0.7174 0.7269 608,094 -0.05(-6.56%)
Oct 23, 2009 0.7652 0.7971 0.7588 0.7779 395,145 -0.03(-3.94%)
Oct 22, 2009 0.7811 0.8225 0.7397 0.8098 512,561 +0.04(+4.53%)
Oct 21, 2009 0.8226 0.8259 0.7747 0.7747 390,405 -0.06(-7.25%)
Oct 20, 2009 0.8130 0.8385 0.8034 0.8353 428,878 -0.01(-1.13%)
Oct 19, 2009 0.8257 0.8608 0.8194 0.8449 359,071 +0.00(+0.38%)
Oct 16, 2009 0.8353 0.8513 0.8162 0.8417 467,291 -0.04(-4.69%)
Oct 15, 2009 0.8353 0.8831 0.8066 0.8831 836,548 +0.03(+3.75%)
Oct 14, 2009 0.8513 0.8513 0.7907 0.8513 1,041,762 -0.01(-0.74%)
Oct 13, 2009 0.8608 0.8608 0.8002 0.8576 927,319 -0.00(-0.37%)
Oct 12, 2009 0.8928 0.9086 0.8449 0.8608 391,513 -0.03(-3.57%)
Oct 09, 2009 0.8640 0.9469 0.8513 0.8927 1,025,070 +0.03(+3.32%)
Oct 08, 2009 0.8321 0.8799 0.8321 0.8640 509,861 +0.05(+5.86%)
Oct 07, 2009 0.8353 0.8449 0.8098 0.8162 369,616 -0.02(-2.66%)
Oct 06, 2009 0.8544 0.8927 0.8385 0.8385 509,908 -0.02(-1.87%)
Oct 05, 2009 0.8513 0.8704 0.8385 0.8544 433,523 -0.03(-2.90%)
Oct 02, 2009 0.8704 0.8927 0.8321 0.8799 711,111 -0.04(-4.50%)
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.