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

Arbor Realty Trust (NY: ABR )

12.89 -0.19 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2008 0.8704 0.9853 0.8211 0.9689 847,627 +0.09(+10.49%)
Dec 30, 2008 0.8277 0.9164 0.8080 0.8769 582,275 +0.07(+8.98%)
Dec 29, 2008 0.9656 0.9689 0.7751 0.8047 871,826 -0.17(-17.23%)
Dec 26, 2008 1.035 1.051 0.9361 0.9722 366,882 -0.06(-6.03%)
Dec 24, 2008 1.081 1.084 1.025 1.035 204,824 +0.00(+0.32%)
Dec 23, 2008 1.058 1.058 1.002 1.031 423,212 +0.01(+0.64%)
Dec 22, 2008 1.044 1.067 0.9853 1.025 557,996 +0.03(+2.97%)
Dec 19, 2008 0.8737 1.044 0.8737 0.9952 918,257 +0.10(+11.40%)
Dec 18, 2008 0.8802 0.9525 0.8375 0.8934 489,485 +0.00(+0.00%)
Dec 17, 2008 0.9098 0.9689 0.8211 0.8934 641,493 -0.00(-0.37%)
Dec 16, 2008 0.7883 0.9190 0.7817 0.8966 525,202 +0.12(+15.19%)
Dec 15, 2008 0.8014 0.8341 0.7456 0.7784 378,339 -0.03(-4.05%)
Dec 12, 2008 0.7390 0.8113 0.7390 0.8113 347,518 +0.07(+9.78%)
Dec 11, 2008 0.8145 0.8605 0.7390 0.7390 420,000 -0.09(-10.71%)
Dec 10, 2008 0.8540 0.8737 0.7817 0.8277 455,717 -0.01(-0.79%)
Dec 09, 2008 0.8868 0.9032 0.8047 0.8342 438,831 -0.05(-5.22%)
Dec 08, 2008 0.8737 0.8868 0.8375 0.8802 527,681 +0.06(+7.20%)
Dec 05, 2008 0.8769 0.8966 0.7324 0.8211 599,002 -0.06(-6.37%)
Dec 04, 2008 0.9361 0.9853 0.8737 0.8769 366,596 -0.07(-7.61%)
Dec 03, 2008 0.8868 1.005 0.8415 0.9492 422,061 +0.05(+5.86%)
Dec 02, 2008 0.8277 0.9426 0.7915 0.8966 519,512 +0.12(+15.68%)
Dec 01, 2008 0.9164 0.9164 0.7718 0.7751 645,357 -0.12(-13.55%)
Nov 28, 2008 0.8704 0.9196 0.8014 0.8966 447,801 +0.08(+9.64%)
Nov 26, 2008 0.8047 0.8507 0.7062 0.8178 920,400 -0.05(-6.04%)
Nov 25, 2008 0.6372 0.8704 0.6240 0.8704 907,814 +0.23(+36.60%)
Nov 24, 2008 0.6240 0.6700 0.5945 0.6372 691,913 +0.03(+4.30%)
Nov 21, 2008 0.6208 0.7062 0.5813 0.6109 990,742 -0.11(-15.45%)
Nov 20, 2008 0.8966 0.9361 0.5945 0.7226 2,061,132 -0.21(-22.54%)
Nov 19, 2008 1.215 1.219 0.7981 0.9328 1,710,139 -0.37(-28.46%)
Nov 18, 2008 1.189 1.304 1.067 1.304 1,146,318 +0.12(+10.28%)
Nov 17, 2008 1.248 1.360 1.150 1.182 477,894 -0.10(-7.69%)
Nov 14, 2008 1.393 1.393 1.205 1.281 710,583 -0.16(-11.16%)
Nov 13, 2008 1.347 1.442 1.067 1.442 1,305,734 +0.08(+5.78%)
Nov 12, 2008 1.301 1.376 1.136 1.363 1,424,729 -0.02(-1.19%)
Nov 11, 2008 1.412 1.439 1.314 1.379 1,315,322 +0.03(+2.19%)
Nov 10, 2008 1.478 1.609 1.347 1.350 889,415 -0.10(-6.59%)
Nov 07, 2008 1.445 1.626 1.422 1.445 882,391 -0.01(-0.90%)
Nov 06, 2008 1.623 1.626 1.445 1.458 670,220 -0.11(-6.72%)
Nov 05, 2008 1.659 1.757 1.488 1.563 1,104,527 -0.05(-2.86%)
Nov 04, 2008 1.603 1.609 1.396 1.609 1,993,233 +0.13(+8.65%)
Nov 03, 2008 1.320 1.889 1.248 1.481 3,070,139 +0.30(+25.28%)
Oct 31, 2008 1.123 1.232 1.117 1.182 2,164,910 +0.04(+3.75%)
Oct 30, 2008 1.153 1.251 1.107 1.140 1,277,872 +0.03(+2.36%)
Oct 29, 2008 1.324 1.330 1.041 1.113 2,069,347 -0.20(-15.04%)
Oct 28, 2008 1.281 1.376 0.9426 1.310 2,112,377 +0.05(+3.64%)
Oct 27, 2008 1.396 1.455 1.264 1.264 561,589 -0.12(-8.77%)
Oct 24, 2008 1.350 1.442 1.314 1.386 627,890 -0.07(-4.74%)
Oct 23, 2008 1.563 1.586 1.347 1.455 2,208,287 -0.09(-5.95%)
Oct 22, 2008 1.600 1.632 1.544 1.547 371,626 -0.09(-5.61%)
Oct 21, 2008 1.708 1.741 1.609 1.639 510,268 -0.09(-5.31%)
Oct 20, 2008 1.908 2.053 1.708 1.731 605,365 +0.01(+0.57%)
Oct 17, 2008 1.803 1.803 1.675 1.721 752,295 -0.06(-3.14%)
Oct 16, 2008 1.600 1.806 1.560 1.777 833,040 +0.23(+15.11%)
Oct 15, 2008 1.820 1.820 1.544 1.544 539,844 -0.28(-15.16%)
Oct 14, 2008 2.095 2.266 1.659 1.820 1,136,657 -0.07(-3.82%)
Oct 13, 2008 1.895 2.457 1.659 1.892 1,433,951 +0.17(+9.71%)
Oct 10, 2008 1.508 1.724 1.330 1.724 2,033,200 +0.20(+12.90%)
Oct 09, 2008 2.197 2.197 1.442 1.527 1,235,670 -0.48(-24.02%)
Oct 08, 2008 2.135 2.155 1.806 2.010 1,344,222 -0.21(-9.33%)
Oct 07, 2008 2.844 3.015 2.205 2.217 1,018,308 -0.63(-22.23%)
Oct 06, 2008 3.018 3.058 2.628 2.851 714,319 -0.30(-9.58%)
Oct 03, 2008 3.156 3.367 3.041 3.153 445,225 +0.07(+2.13%)
Oct 02, 2008 3.242 3.317 3.038 3.087 391,614 -0.16(-4.95%)
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.