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, 2009 0.6285 0.6548 0.6548 0.6548 1,201,667 +0.01(+2.05%)
Dec 30, 2009 0.6318 0.6449 0.6219 0.6416 258,826 +0.00(+0.00%)
Dec 29, 2009 0.6252 0.6449 0.6153 0.6416 463,918 +0.00(+0.00%)
Dec 28, 2009 0.6482 0.6482 0.6186 0.6416 476,989 -0.01(-1.02%)
Dec 24, 2009 0.6252 0.6482 0.6021 0.6482 351,823 +0.00(+0.00%)
Dec 23, 2009 0.5429 0.6482 0.5429 0.6482 1,032,109 +0.10(+17.26%)
Dec 22, 2009 0.5508 0.5725 0.5429 0.5528 305,160 +0.00(+0.00%)
Dec 21, 2009 0.5462 0.5594 0.5429 0.5528 329,285 +0.00(+0.00%)
Dec 18, 2009 0.5627 0.5725 0.5528 0.5528 222,943 -0.01(-2.33%)
Dec 17, 2009 0.5725 0.5725 0.5594 0.5660 279,456 -0.01(-2.27%)
Dec 16, 2009 0.5824 0.5857 0.5627 0.5791 226,022 +0.00(+0.00%)
Dec 15, 2009 0.5923 0.5923 0.5660 0.5791 242,564 -0.01(-2.22%)
Dec 14, 2009 0.5824 0.5989 0.5692 0.5923 189,428 +0.01(+1.69%)
Dec 11, 2009 0.6021 0.6087 0.5758 0.5824 362,803 -0.02(-3.80%)
Dec 10, 2009 0.6416 0.6416 0.5956 0.6054 370,432 -0.02(-3.66%)
Dec 09, 2009 0.5890 0.6318 0.5791 0.6285 1,031,562 +0.05(+7.91%)
Dec 08, 2009 0.5725 0.6120 0.5693 0.5824 416,377 +0.02(+2.91%)
Dec 07, 2009 0.5692 0.5824 0.5660 0.5660 224,603 +0.01(+1.18%)
Dec 04, 2009 0.5692 0.5824 0.5561 0.5594 93,729 -0.01(-2.30%)
Dec 03, 2009 0.5758 0.5923 0.5594 0.5725 348,049 -0.01(-1.70%)
Dec 02, 2009 0.5758 0.5873 0.5561 0.5824 603,544 +0.01(+1.72%)
Dec 01, 2009 0.5857 0.5989 0.5660 0.5725 427,427 -0.01(-2.25%)
Nov 30, 2009 0.5857 0.5930 0.5824 0.5857 115,486 +0.00(+0.00%)
Nov 27, 2009 0.5758 0.5923 0.5758 0.5857 129,706 -0.01(-1.11%)
Nov 25, 2009 0.6252 0.6252 0.5857 0.5923 148,530 -0.03(-4.76%)
Nov 24, 2009 0.6120 0.6219 0.5923 0.6219 218,260 +0.01(+1.61%)
Nov 23, 2009 0.6087 0.6219 0.6087 0.6120 768,103 +0.01(+1.09%)
Nov 20, 2009 0.5956 0.6054 0.5791 0.6054 148,226 +0.01(+1.10%)
Nov 19, 2009 0.5791 0.6054 0.5791 0.5989 144,315 +0.00(+0.55%)
Nov 18, 2009 0.5758 0.6021 0.5758 0.5956 304,461 +0.02(+2.84%)
Nov 17, 2009 0.6186 0.6219 0.5758 0.5791 712,633 -0.04(-6.88%)
Nov 16, 2009 0.6416 0.6746 0.6153 0.6219 339,493 -0.02(-2.58%)
Nov 13, 2009 0.6482 0.6877 0.6318 0.6383 206,000 +0.00(+0.00%)
Nov 12, 2009 0.6482 0.6482 0.6318 0.6383 118,853 -0.01(-1.52%)
Nov 11, 2009 0.6811 0.6811 0.6416 0.6482 240,184 -0.03(-4.83%)
Nov 10, 2009 0.6449 0.6811 0.6449 0.6811 485,988 +0.03(+4.55%)
Nov 09, 2009 0.6120 0.6581 0.5989 0.6515 410,493 +0.04(+6.45%)
Nov 06, 2009 0.6745 0.6745 0.5660 0.6120 1,006,595 -0.08(-11.85%)
Nov 05, 2009 0.6482 0.6943 0.6416 0.6943 413,274 +0.04(+5.50%)
Nov 04, 2009 0.6976 0.7403 0.6318 0.6581 442,319 -0.04(-5.66%)
Nov 03, 2009 0.6252 0.6976 0.6120 0.6976 221,345 +0.07(+10.42%)
Nov 02, 2009 0.6680 0.6841 0.6252 0.6318 150,621 -0.03(-4.00%)
Oct 30, 2009 0.6877 0.6976 0.6186 0.6581 320,496 -0.04(-5.66%)
Oct 29, 2009 0.5989 0.7140 0.5989 0.6976 621,700 +0.09(+15.22%)
Oct 28, 2009 0.6581 0.6976 0.5989 0.6054 509,274 -0.06(-8.91%)
Oct 27, 2009 0.7436 0.7667 0.6318 0.6647 636,193 -0.09(-11.40%)
Oct 26, 2009 0.7930 0.7996 0.7403 0.7502 589,206 -0.05(-6.56%)
Oct 23, 2009 0.7897 0.8226 0.7831 0.8029 382,871 -0.03(-3.94%)
Oct 22, 2009 0.8062 0.8489 0.7634 0.8358 496,640 +0.04(+4.53%)
Oct 21, 2009 0.8489 0.8524 0.7996 0.7996 378,279 -0.06(-7.25%)
Oct 20, 2009 0.8391 0.8654 0.8292 0.8621 415,556 -0.01(-1.13%)
Oct 19, 2009 0.8522 0.8884 0.8456 0.8720 347,918 +0.00(+0.38%)
Oct 16, 2009 0.8621 0.8785 0.8423 0.8687 452,777 -0.04(-4.69%)
Oct 15, 2009 0.8621 0.9114 0.8325 0.9114 810,563 +0.03(+3.75%)
Oct 14, 2009 0.8785 0.8785 0.8160 0.8785 1,009,403 -0.01(-0.74%)
Oct 13, 2009 0.8884 0.8884 0.8259 0.8851 898,515 -0.00(-0.37%)
Oct 12, 2009 0.9215 0.9378 0.8720 0.8884 379,351 -0.03(-3.57%)
Oct 09, 2009 0.8917 0.9772 0.8785 0.9213 993,229 +0.03(+3.32%)
Oct 08, 2009 0.8588 0.9082 0.8588 0.8917 494,023 +0.05(+5.86%)
Oct 07, 2009 0.8621 0.8720 0.8358 0.8423 358,135 -0.02(-2.66%)
Oct 06, 2009 0.8818 0.9214 0.8654 0.8654 494,069 -0.02(-1.87%)
Oct 05, 2009 0.8785 0.8983 0.8654 0.8818 420,057 -0.03(-2.90%)
Oct 02, 2009 0.8983 0.9213 0.8588 0.9082 689,022 -0.04(-4.50%)
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.