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 (%)
May 29, 2009 0.5877 0.6228 0.4983 0.4983 2,295,787 -0.08(-14.29%)
May 28, 2009 0.6005 0.6005 0.5590 0.5813 614,581 -0.00(-0.55%)
May 27, 2009 0.6005 0.6005 0.5717 0.5845 426,249 -0.02(-2.66%)
May 26, 2009 0.5717 0.6165 0.5590 0.6005 532,368 +0.02(+3.87%)
May 22, 2009 0.5813 0.6069 0.5590 0.5781 396,688 +0.00(+0.00%)
May 21, 2009 0.6165 0.6228 0.5590 0.5781 933,562 -0.05(-7.65%)
May 20, 2009 0.6324 0.7570 0.6133 0.6260 1,887,058 +0.01(+1.55%)
May 19, 2009 0.5973 0.6707 0.5813 0.6165 780,624 +0.00(+0.00%)
May 18, 2009 0.6356 0.6356 0.5526 0.6165 650,551 +0.06(+11.56%)
May 15, 2009 0.6196 0.6196 0.5430 0.5526 716,539 -0.05(-8.95%)
May 14, 2009 0.5558 0.6707 0.5270 0.6069 765,743 +0.04(+7.34%)
May 13, 2009 0.6803 0.6867 0.5558 0.5653 1,514,862 -0.13(-18.81%)
May 12, 2009 0.8209 0.8209 0.6867 0.6963 766,914 -0.10(-12.45%)
May 11, 2009 0.7634 0.8273 0.7027 0.7953 1,125,992 +0.03(+3.75%)
May 08, 2009 1.070 1.070 0.7091 0.7666 2,773,529 -0.22(-22.58%)
May 07, 2009 1.076 1.166 0.9422 0.9902 1,291,534 -0.03(-3.12%)
May 06, 2009 1.134 1.179 0.9582 1.022 1,424,600 -0.12(-10.36%)
May 05, 2009 1.287 1.294 0.9614 1.140 4,371,640 -0.12(-9.39%)
May 04, 2009 1.112 1.351 1.054 1.258 2,416,674 +0.22(+21.60%)
May 01, 2009 0.8816 1.076 0.8752 1.035 1,964,323 +0.14(+15.30%)
Apr 30, 2009 0.8592 0.9742 0.8368 0.8975 1,887,346 +0.09(+10.63%)
Apr 29, 2009 0.6228 0.8560 0.6228 0.8113 1,953,488 +0.20(+33.68%)
Apr 28, 2009 0.5206 0.6069 0.4951 0.6069 1,099,452 +0.08(+14.46%)
Apr 27, 2009 0.4727 0.5877 0.4727 0.5302 1,086,008 +0.06(+12.16%)
Apr 24, 2009 0.4312 0.5398 0.4312 0.4727 1,164,842 +0.04(+9.63%)
Apr 23, 2009 0.4280 0.4376 0.4184 0.4312 324,269 +0.00(+0.75%)
Apr 22, 2009 0.3993 0.4344 0.3993 0.4280 296,169 +0.01(+2.29%)
Apr 21, 2009 0.4472 0.4472 0.3961 0.4184 458,932 -0.02(-3.68%)
Apr 20, 2009 0.4024 0.4344 0.4024 0.4344 714,100 +0.02(+3.82%)
Apr 17, 2009 0.3737 0.4216 0.3545 0.4184 1,223,905 +0.04(+10.08%)
Apr 16, 2009 0.4024 0.4056 0.3513 0.3801 652,570 -0.00(-0.83%)
Apr 15, 2009 0.4088 0.4088 0.3609 0.3833 444,254 +0.01(+3.45%)
Apr 14, 2009 0.3290 0.4312 0.3290 0.3705 2,056,686 +0.04(+12.62%)
Apr 13, 2009 0.3006 0.3386 0.3006 0.3290 966,989 +0.01(+3.00%)
Apr 09, 2009 0.2683 0.3194 0.2651 0.3194 672,341 +0.06(+23.46%)
Apr 08, 2009 0.2555 0.2843 0.2523 0.2587 376,425 +0.01(+3.85%)
Apr 07, 2009 0.2715 0.2715 0.2491 0.2491 542,002 -0.01(-2.50%)
Apr 06, 2009 0.2875 0.2875 0.2523 0.2555 615,470 -0.03(-9.09%)
Apr 03, 2009 0.2715 0.2875 0.2523 0.2811 361,779 +0.01(+4.76%)
Apr 02, 2009 0.2491 0.2683 0.2396 0.2683 808,163 +0.04(+15.07%)
Apr 01, 2009 0.2555 0.2555 0.2204 0.2332 555,671 +0.00(+1.39%)
Mar 31, 2009 0.2459 0.2619 0.2236 0.2300 841,944 -0.01(-4.00%)
Mar 30, 2009 0.2875 0.3066 0.2396 0.2396 698,531 -0.10(-29.25%)
Mar 26, 2009 0.3673 0.3737 0.3194 0.3386 683,146 -0.01(-3.64%)
Mar 25, 2009 0.3673 0.3833 0.3290 0.3513 465,941 -0.00(-0.90%)
Mar 24, 2009 0.3833 0.3833 0.3513 0.3545 264,175 -0.01(-3.48%)
Mar 23, 2009 0.3673 0.3769 0.3545 0.3673 474,507 +0.04(+13.86%)
Mar 20, 2009 0.3833 0.4376 0.3226 0.3226 1,306,909 -0.03(-9.01%)
Mar 19, 2009 0.3769 0.3865 0.3354 0.3545 316,138 +0.00(+0.00%)
Mar 18, 2009 0.3162 0.3545 0.3066 0.3545 558,198 +0.04(+12.12%)
Mar 17, 2009 0.3386 0.3450 0.3002 0.3162 335,514 -0.03(-7.48%)
Mar 16, 2009 0.4152 0.4312 0.3354 0.3418 491,655 -0.05(-12.30%)
Mar 13, 2009 0.3673 0.4434 0.3673 0.3897 0 +0.03(+7.96%)
Mar 12, 2009 0.2523 0.3641 0.2491 0.3609 691,925 +0.09(+34.52%)
Mar 11, 2009 0.2236 0.2779 0.2076 0.2683 343,623 +0.05(+23.53%)
Mar 10, 2009 0.1948 0.2396 0.1948 0.2172 255,547 +0.02(+9.68%)
Mar 09, 2009 0.1853 0.2044 0.1853 0.1980 389,280 -0.01(-4.62%)
Mar 06, 2009 0.2140 0.2140 0.1916 0.2076 0 +0.01(+4.48%)
Mar 05, 2009 0.2555 0.2555 0.1948 0.1987 263,584 -0.02(-9.84%)
Mar 04, 2009 0.2172 0.2268 0.2108 0.2204 715,932 +0.04(+18.97%)
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.