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 (%)
Jun 30, 2009 0.5484 0.5643 0.5197 0.5579 525,779 +0.02(+4.17%)
Jun 29, 2009 0.5516 0.5707 0.5165 0.5356 1,610,732 +0.00(+0.00%)
Jun 26, 2009 0.6440 0.6440 0.5261 0.5356 6,635,559 -0.11(-16.83%)
Jun 25, 2009 0.6026 0.6472 0.5771 0.6440 558,138 +0.08(+14.12%)
Jun 24, 2009 0.5962 0.6058 0.5579 0.5643 560,014 -0.01(-1.67%)
Jun 23, 2009 0.5643 0.5994 0.5643 0.5739 433,044 +0.00(+0.56%)
Jun 22, 2009 0.6376 0.6376 0.5579 0.5707 702,219 -0.07(-10.50%)
Jun 19, 2009 0.6408 0.6475 0.6281 0.6376 392,977 +0.01(+1.52%)
Jun 18, 2009 0.6536 0.6663 0.6281 0.6281 482,642 -0.03(-3.90%)
Jun 17, 2009 0.6415 0.6536 0.5898 0.6536 437,036 +0.01(+1.99%)
Jun 16, 2009 0.6217 0.6504 0.5994 0.6408 888,426 +0.00(+0.00%)
Jun 15, 2009 0.6855 0.6982 0.5771 0.6408 1,376,425 -0.08(-10.67%)
Jun 12, 2009 0.6600 0.7939 0.6568 0.7174 3,241,610 +0.06(+9.22%)
Jun 11, 2009 0.5197 0.6855 0.5074 0.6568 2,604,085 +0.14(+27.95%)
Jun 10, 2009 0.5420 0.5420 0.5101 0.5133 546,593 -0.02(-4.17%)
Jun 09, 2009 0.5611 0.5611 0.5261 0.5356 423,982 -0.01(-1.18%)
Jun 08, 2009 0.5548 0.5675 0.5261 0.5420 613,831 -0.01(-2.30%)
Jun 05, 2009 0.5739 0.5834 0.5516 0.5548 627,770 -0.01(-1.69%)
Jun 04, 2009 0.5101 0.5739 0.5101 0.5643 1,117,228 +0.04(+8.59%)
Jun 03, 2009 0.5420 0.5420 0.5165 0.5197 295,280 -0.02(-2.98%)
Jun 02, 2009 0.5452 0.5452 0.5197 0.5356 467,834 -0.01(-1.75%)
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.