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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 4:10 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 (%)
Jan 30, 2009 0.6388 0.6739 0.5653 0.5685 0 -0.08(-12.32%)
Jan 29, 2009 0.6420 0.6995 0.6101 0.6484 507,863 +0.00(+0.50%)
Jan 28, 2009 0.5877 0.6484 0.5877 0.6452 795,442 +0.04(+6.88%)
Jan 27, 2009 0.7378 0.7378 0.5781 0.6037 1,232,509 -0.11(-15.62%)
Jan 26, 2009 0.6867 0.8305 0.6867 0.7155 366,409 +0.03(+4.19%)
Jan 23, 2009 0.7059 0.7059 0.6771 0.6867 348,874 -0.03(-4.02%)
Jan 22, 2009 0.7474 0.7506 0.7059 0.7155 200,291 -0.05(-6.67%)
Jan 21, 2009 0.7602 0.7985 0.6899 0.7666 514,576 +0.01(+0.84%)
Jan 20, 2009 0.9103 0.9103 0.7602 0.7602 368,438 -0.09(-10.53%)
Jan 16, 2009 0.9806 0.9870 0.8368 0.8496 451,142 -0.09(-9.83%)
Jan 15, 2009 0.8784 1.054 0.8528 0.9422 930,816 +0.06(+6.50%)
Jan 14, 2009 0.9263 0.9327 0.8752 0.8848 440,478 -0.03(-3.48%)
Jan 13, 2009 0.8752 0.9263 0.8752 0.9167 154,337 +0.04(+4.36%)
Jan 12, 2009 0.9231 0.9640 0.8752 0.8784 491,458 -0.04(-4.18%)
Jan 09, 2009 0.9646 1.009 0.9071 0.9167 354,606 -0.04(-4.65%)
Jan 08, 2009 0.9518 0.9646 0.8943 0.9614 464,746 +0.00(+0.00%)
Jan 07, 2009 1.051 1.054 0.9390 0.9614 726,179 -0.11(-10.42%)
Jan 06, 2009 1.118 1.118 1.028 1.073 575,189 -0.02(-1.75%)
Jan 05, 2009 0.9933 1.112 0.9933 1.092 822,524 +0.08(+7.89%)
Jan 02, 2009 0.9582 1.038 0.9295 1.013 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.