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 (%)
Dec 31, 2009 0.6101 0.6356 0.6356 0.6356 1,237,928 +0.01(+2.05%)
Dec 30, 2009 0.6133 0.6260 0.6037 0.6228 266,636 +0.00(+0.00%)
Dec 29, 2009 0.6069 0.6260 0.5973 0.6228 477,917 +0.00(+0.00%)
Dec 28, 2009 0.6292 0.6292 0.6005 0.6228 491,383 -0.01(-1.02%)
Dec 24, 2009 0.6069 0.6292 0.5845 0.6292 362,440 +0.00(+0.00%)
Dec 23, 2009 0.5270 0.6292 0.5270 0.6292 1,063,253 +0.09(+17.26%)
Dec 22, 2009 0.5347 0.5558 0.5270 0.5366 314,369 +0.00(+0.00%)
Dec 21, 2009 0.5302 0.5430 0.5270 0.5366 339,221 +0.00(+0.00%)
Dec 18, 2009 0.5462 0.5558 0.5366 0.5366 229,671 -0.01(-2.33%)
Dec 17, 2009 0.5558 0.5558 0.5430 0.5494 287,888 -0.01(-2.27%)
Dec 16, 2009 0.5653 0.5685 0.5462 0.5622 232,842 +0.00(+0.00%)
Dec 15, 2009 0.5749 0.5750 0.5494 0.5622 249,883 -0.01(-2.22%)
Dec 14, 2009 0.5653 0.5813 0.5526 0.5749 195,144 +0.01(+1.69%)
Dec 11, 2009 0.5845 0.5909 0.5590 0.5653 373,751 -0.02(-3.80%)
Dec 10, 2009 0.6228 0.6228 0.5781 0.5877 381,610 -0.02(-3.67%)
Dec 09, 2009 0.5717 0.6133 0.5622 0.6101 1,062,689 +0.04(+7.91%)
Dec 08, 2009 0.5558 0.5941 0.5526 0.5653 428,941 +0.02(+2.91%)
Dec 07, 2009 0.5526 0.5653 0.5494 0.5494 231,380 +0.01(+1.18%)
Dec 04, 2009 0.5526 0.5653 0.5398 0.5430 96,557 -0.01(-2.30%)
Dec 03, 2009 0.5590 0.5749 0.5430 0.5558 358,551 -0.01(-1.69%)
Dec 02, 2009 0.5590 0.5701 0.5398 0.5653 621,756 +0.01(+1.72%)
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.