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: 7:00 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 0.6376 0.6727 0.5643 0.5675 0 -0.08(-12.32%)
Jan 29, 2009 0.6408 0.6982 0.6089 0.6472 508,791 +0.00(+0.50%)
Jan 28, 2009 0.5866 0.6472 0.5866 0.6440 796,895 +0.04(+6.88%)
Jan 27, 2009 0.7365 0.7365 0.5771 0.6026 1,234,760 -0.11(-15.63%)
Jan 26, 2009 0.6855 0.8289 0.6855 0.7142 367,079 +0.03(+4.19%)
Jan 23, 2009 0.7046 0.7046 0.6759 0.6855 349,511 -0.03(-4.02%)
Jan 22, 2009 0.7460 0.7492 0.7046 0.7142 200,657 -0.05(-6.67%)
Jan 21, 2009 0.7588 0.7971 0.6887 0.7652 515,516 +0.01(+0.84%)
Jan 20, 2009 0.9086 0.9086 0.7588 0.7588 369,111 -0.09(-10.53%)
Jan 16, 2009 0.9788 0.9852 0.8353 0.8481 451,966 -0.09(-9.83%)
Jan 15, 2009 0.8768 1.052 0.8513 0.9405 932,516 +0.06(+6.50%)
Jan 14, 2009 0.9246 0.9310 0.8736 0.8831 441,283 -0.03(-3.48%)
Jan 13, 2009 0.8736 0.9246 0.8736 0.9150 154,619 +0.04(+4.36%)
Jan 12, 2009 0.9214 0.9622 0.8736 0.8768 492,356 -0.04(-4.18%)
Jan 09, 2009 0.9628 1.007 0.9055 0.9150 355,254 -0.04(-4.65%)
Jan 08, 2009 0.9501 0.9628 0.8927 0.9597 465,595 +0.00(+0.00%)
Jan 07, 2009 1.049 1.052 0.9373 0.9597 727,506 -0.11(-10.42%)
Jan 06, 2009 1.116 1.116 1.027 1.071 576,239 -0.02(-1.75%)
Jan 05, 2009 0.9915 1.109 0.9915 1.090 824,026 +0.08(+7.89%)
Jan 02, 2009 0.9565 1.036 0.9278 1.011 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.