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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2009 0.9871 0.9871 0.9114 0.9345 605,228 -0.03(-3.07%)
Sep 29, 2009 0.9871 1.020 0.9444 0.9641 431,001 -0.01(-0.68%)
Sep 28, 2009 0.9213 1.007 0.9213 0.9707 721,037 +0.06(+6.50%)
Sep 25, 2009 0.8950 0.9707 0.8917 0.9114 1,243,373 -0.00(-0.36%)
Sep 24, 2009 1.046 1.046 0.9016 0.9147 2,284,745 -0.12(-11.46%)
Sep 23, 2009 1.056 1.185 1.004 1.033 3,658,597 -0.03(-3.09%)
Sep 22, 2009 0.8588 1.069 0.8588 1.066 5,134,129 +0.23(+27.56%)
Sep 21, 2009 0.8983 0.8983 0.8160 0.8358 973,913 -0.05(-5.58%)
Sep 18, 2009 0.8753 0.9016 0.7798 0.8851 1,886,940 +0.01(+1.51%)
Sep 17, 2009 0.6976 0.8720 0.6976 0.8720 4,115,213 +0.22(+33.16%)
Sep 16, 2009 0.6910 0.7009 0.6548 0.6548 867,255 -0.02(-2.45%)
Sep 15, 2009 0.6087 0.7042 0.6087 0.6712 1,528,968 +0.05(+8.51%)
Sep 14, 2009 0.6120 0.6219 0.6087 0.6186 151,822 +0.00(+0.00%)
Sep 11, 2009 0.6252 0.6317 0.5989 0.6186 375,236 -0.01(-1.05%)
Sep 10, 2009 0.6252 0.6351 0.6153 0.6252 368,493 -0.00(-0.52%)
Sep 09, 2009 0.6186 0.6351 0.6186 0.6284 467,723 -0.00(-0.53%)
Sep 08, 2009 0.6252 0.6416 0.6252 0.6318 218,676 +0.01(+2.13%)
Sep 04, 2009 0.6416 0.6482 0.6054 0.6186 214,981 +0.00(+0.00%)
Sep 03, 2009 0.6186 0.6351 0.6054 0.6186 213,826 +0.02(+2.73%)
Sep 02, 2009 0.6120 0.6153 0.5923 0.6021 726,437 -0.02(-2.66%)
Sep 01, 2009 0.6449 0.6646 0.6120 0.6186 591,725 -0.02(-3.09%)
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%)
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.