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

Arbor Realty Trust (NY: ABR )

12.97 +0.14 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2009 0.6778 0.6778 0.6087 0.6383 585,735 -0.04(-5.83%)
Aug 28, 2009 0.6680 0.7371 0.6581 0.6778 1,992,197 +0.03(+4.04%)
Aug 27, 2009 0.6417 0.6680 0.6252 0.6515 572,977 +0.00(+0.51%)
Aug 26, 2009 0.6647 0.6877 0.6252 0.6482 483,301 -0.02(-2.48%)
Aug 25, 2009 0.6252 0.6811 0.6186 0.6647 1,106,324 +0.04(+6.32%)
Aug 24, 2009 0.5923 0.6383 0.5923 0.6252 461,775 +0.03(+5.56%)
Aug 21, 2009 0.6021 0.6416 0.5824 0.5923 422,546 -0.02(-2.70%)
Aug 20, 2009 0.6186 0.6252 0.5989 0.6087 236,033 +0.00(+0.00%)
Aug 19, 2009 0.6351 0.6449 0.6054 0.6087 204,736 -0.04(-5.61%)
Aug 18, 2009 0.5956 0.6449 0.5956 0.6449 348,969 +0.04(+5.82%)
Aug 17, 2009 0.6186 0.6318 0.5923 0.6095 472,014 -0.03(-4.53%)
Aug 14, 2009 0.6910 0.6943 0.6383 0.6383 621,910 -0.06(-8.06%)
Aug 13, 2009 0.6943 0.7074 0.6844 0.6943 292,056 +0.00(+0.00%)
Aug 12, 2009 0.7239 0.7239 0.6943 0.6943 540,604 -0.03(-4.09%)
Aug 11, 2009 0.6844 0.7239 0.6351 0.7239 831,311 +0.04(+5.26%)
Aug 10, 2009 0.6548 0.7469 0.6515 0.6877 1,257,529 +0.01(+1.95%)
Aug 07, 2009 0.6976 0.6976 0.5989 0.6745 1,873,656 -0.01(-1.91%)
Aug 06, 2009 0.6976 0.7535 0.6383 0.6877 2,024,439 -0.01(-1.42%)
Aug 05, 2009 0.6351 0.7173 0.6252 0.6976 2,842,986 +0.10(+15.85%)
Aug 04, 2009 0.5857 0.6318 0.5660 0.6021 886,763 +0.02(+3.97%)
Aug 03, 2009 0.6087 0.6179 0.5725 0.5791 374,425 -0.02(-2.76%)
Jul 31, 2009 0.6252 0.6351 0.5923 0.5956 317,259 -0.02(-3.72%)
Jul 30, 2009 0.5923 0.6449 0.5923 0.6186 599,177 +0.03(+5.03%)
Jul 29, 2009 0.6285 0.6515 0.5758 0.5890 817,915 -0.06(-9.60%)
Jul 28, 2009 0.5923 0.6515 0.5923 0.6515 964,081 +0.07(+11.24%)
Jul 27, 2009 0.5429 0.5956 0.5363 0.5857 737,545 +0.05(+8.54%)
Jul 24, 2009 0.5034 0.5462 0.5001 0.5396 598,733 +0.02(+3.14%)
Jul 23, 2009 0.5100 0.5462 0.5074 0.5232 406,862 +0.01(+2.58%)
Jul 22, 2009 0.5166 0.5264 0.5100 0.5100 137,210 -0.01(-1.27%)
Jul 21, 2009 0.5265 0.5363 0.5166 0.5166 140,367 -0.01(-1.26%)
Jul 20, 2009 0.5660 0.5742 0.5232 0.5232 228,502 -0.04(-7.38%)
Jul 17, 2009 0.5396 0.5857 0.5396 0.5648 301,313 -0.00(-0.20%)
Jul 16, 2009 0.5166 0.5660 0.5133 0.5660 462,471 +0.05(+9.55%)
Jul 15, 2009 0.5133 0.5396 0.5001 0.5166 990,515 +0.00(+0.64%)
Jul 14, 2009 0.4936 0.5462 0.4936 0.5133 636,625 +0.01(+2.63%)
Jul 13, 2009 0.5005 0.5067 0.5001 0.5001 369,420 +0.01(+1.33%)
Jul 10, 2009 0.4936 0.5034 0.4936 0.4936 196,090 -0.01(-1.96%)
Jul 09, 2009 0.5001 0.5196 0.4969 0.5034 218,725 -0.00(-0.65%)
Jul 08, 2009 0.5133 0.5298 0.4969 0.5067 410,509 -0.02(-4.35%)
Jul 07, 2009 0.5298 0.5475 0.5166 0.5298 542,364 -0.02(-4.17%)
Jul 06, 2009 0.5824 0.5824 0.5429 0.5528 380,746 -0.02(-2.89%)
Jul 02, 2009 0.6285 0.6285 0.5594 0.5692 648,417 -0.06(-9.42%)
Jul 01, 2009 0.5923 0.6647 0.5791 0.6285 1,838,396 +0.05(+9.14%)
Jun 30, 2009 0.5660 0.5824 0.5363 0.5758 509,447 +0.02(+4.17%)
Jun 29, 2009 0.5692 0.5890 0.5330 0.5528 1,560,700 +0.00(+0.00%)
Jun 26, 2009 0.6647 0.6647 0.5429 0.5528 6,429,447 -0.11(-16.83%)
Jun 25, 2009 0.6219 0.6680 0.5956 0.6647 540,802 +0.08(+14.12%)
Jun 24, 2009 0.6153 0.6252 0.5758 0.5824 542,619 -0.01(-1.67%)
Jun 23, 2009 0.5824 0.6186 0.5824 0.5923 419,592 +0.00(+0.56%)
Jun 22, 2009 0.6581 0.6581 0.5758 0.5890 680,407 -0.07(-10.50%)
Jun 19, 2009 0.6614 0.6683 0.6482 0.6581 380,771 +0.01(+1.52%)
Jun 18, 2009 0.6745 0.6877 0.6482 0.6482 467,650 -0.03(-3.90%)
Jun 17, 2009 0.6621 0.6745 0.6087 0.6745 423,461 +0.01(+1.99%)
Jun 16, 2009 0.6416 0.6712 0.6186 0.6614 860,830 +0.00(+0.00%)
Jun 15, 2009 0.7074 0.7206 0.5956 0.6614 1,333,671 -0.08(-10.67%)
Jun 12, 2009 0.6811 0.8193 0.6778 0.7403 3,140,920 +0.06(+9.22%)
Jun 11, 2009 0.5363 0.7074 0.5236 0.6778 2,523,198 +0.15(+27.95%)
Jun 10, 2009 0.5594 0.5594 0.5265 0.5298 529,615 -0.02(-4.17%)
Jun 09, 2009 0.5791 0.5791 0.5429 0.5528 410,812 -0.01(-1.18%)
Jun 08, 2009 0.5725 0.5857 0.5429 0.5594 594,764 -0.01(-2.30%)
Jun 05, 2009 0.5923 0.6021 0.5692 0.5725 608,270 -0.01(-1.70%)
Jun 04, 2009 0.5265 0.5923 0.5265 0.5824 1,082,525 +0.05(+8.59%)
Jun 03, 2009 0.5594 0.5594 0.5330 0.5363 286,108 -0.02(-2.98%)
Jun 02, 2009 0.5627 0.5627 0.5363 0.5528 453,302 -0.01(-1.75%)
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.