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 (%)
Jul 31, 2009 0.6058 0.6153 0.5739 0.5771 327,430 -0.02(-3.72%)
Jul 30, 2009 0.5739 0.6249 0.5739 0.5994 618,385 +0.03(+5.03%)
Jul 29, 2009 0.6089 0.6313 0.5579 0.5707 844,135 -0.06(-9.60%)
Jul 28, 2009 0.5739 0.6313 0.5739 0.6313 994,987 +0.06(+11.24%)
Jul 27, 2009 0.5261 0.5771 0.5197 0.5675 761,189 +0.04(+8.54%)
Jul 24, 2009 0.4878 0.5292 0.4846 0.5229 617,927 +0.02(+3.14%)
Jul 23, 2009 0.4942 0.5292 0.4917 0.5069 419,905 +0.01(+2.58%)
Jul 22, 2009 0.5006 0.5101 0.4942 0.4942 141,608 -0.01(-1.27%)
Jul 21, 2009 0.5101 0.5196 0.5006 0.5006 144,867 -0.01(-1.26%)
Jul 20, 2009 0.5484 0.5563 0.5069 0.5069 235,827 -0.04(-7.38%)
Jul 17, 2009 0.5229 0.5675 0.5229 0.5473 310,972 -0.00(-0.20%)
Jul 16, 2009 0.5006 0.5484 0.4974 0.5484 477,297 +0.05(+9.55%)
Jul 15, 2009 0.4974 0.5229 0.4846 0.5006 1,022,269 +0.00(+0.64%)
Jul 14, 2009 0.4782 0.5292 0.4782 0.4974 657,034 +0.01(+2.63%)
Jul 13, 2009 0.4849 0.4910 0.4846 0.4846 381,262 +0.01(+1.33%)
Jul 10, 2009 0.4782 0.4878 0.4782 0.4782 202,376 -0.01(-1.96%)
Jul 09, 2009 0.4846 0.5034 0.4814 0.4878 225,737 -0.00(-0.65%)
Jul 08, 2009 0.4974 0.5133 0.4814 0.4910 423,668 -0.02(-4.35%)
Jul 07, 2009 0.5133 0.5305 0.5006 0.5133 559,751 -0.02(-4.17%)
Jul 06, 2009 0.5643 0.5643 0.5261 0.5356 392,952 -0.02(-2.89%)
Jul 02, 2009 0.6089 0.6089 0.5420 0.5516 669,203 -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.