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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Mar 02, 2009 0.1916 0.1964 0.1789 0.1853 427,035 +0.00(+0.00%)
Feb 27, 2009 0.2108 0.2364 0.1853 0.1853 0 -0.03(-14.71%)
Feb 26, 2009 0.2459 0.2523 0.2172 0.2172 804,534 -0.02(-9.33%)
Feb 25, 2009 0.2747 0.2747 0.2268 0.2396 919,824 -0.04(-13.79%)
Feb 24, 2009 0.2747 0.2791 0.2619 0.2779 933,508 +0.00(+0.00%)
Feb 23, 2009 0.3002 0.3162 0.2779 0.2779 568,019 -0.01(-2.25%)
Feb 20, 2009 0.3034 0.3133 0.2715 0.2843 805,439 -0.02(-6.32%)
Feb 19, 2009 0.3993 0.3993 0.2715 0.3034 2,373,397 -0.10(-24.00%)
Feb 18, 2009 0.4663 0.5047 0.3993 0.3993 402,311 -0.05(-11.97%)
Feb 17, 2009 0.4791 0.4791 0.4536 0.4536 369,199 -0.03(-5.96%)
Feb 13, 2009 0.4951 0.5270 0.4791 0.4823 216,922 -0.01(-1.95%)
Feb 12, 2009 0.4759 0.4951 0.4759 0.4919 183,701 +0.01(+1.32%)
Feb 11, 2009 0.5015 0.5174 0.4791 0.4855 255,509 -0.01(-1.30%)
Feb 10, 2009 0.5590 0.5749 0.4823 0.4919 493,133 -0.06(-10.98%)
Feb 09, 2009 0.5174 0.5526 0.5079 0.5526 345,320 +0.05(+9.49%)
Feb 06, 2009 0.4791 0.5430 0.4727 0.5047 459,379 +0.02(+4.64%)
Feb 05, 2009 0.5142 0.5142 0.4695 0.4823 373,041 -0.04(-7.36%)
Feb 04, 2009 0.6005 0.6005 0.5047 0.5206 443,337 -0.07(-11.89%)
Feb 03, 2009 0.5590 0.5909 0.5142 0.5909 479,971 +0.04(+6.32%)
Feb 02, 2009 0.5941 0.5973 0.5430 0.5558 362,133 -0.01(-2.25%)
Jan 30, 2009 0.6388 0.6739 0.5653 0.5685 0 -0.08(-12.32%)
Jan 29, 2009 0.6420 0.6995 0.6101 0.6484 507,863 +0.00(+0.50%)
Jan 28, 2009 0.5877 0.6484 0.5877 0.6452 795,442 +0.04(+6.88%)
Jan 27, 2009 0.7378 0.7378 0.5781 0.6037 1,232,509 -0.11(-15.62%)
Jan 26, 2009 0.6867 0.8305 0.6867 0.7155 366,409 +0.03(+4.19%)
Jan 23, 2009 0.7059 0.7059 0.6771 0.6867 348,874 -0.03(-4.02%)
Jan 22, 2009 0.7474 0.7506 0.7059 0.7155 200,291 -0.05(-6.67%)
Jan 21, 2009 0.7602 0.7985 0.6899 0.7666 514,576 +0.01(+0.84%)
Jan 20, 2009 0.9103 0.9103 0.7602 0.7602 368,438 -0.09(-10.53%)
Jan 16, 2009 0.9806 0.9870 0.8368 0.8496 451,142 -0.09(-9.83%)
Jan 15, 2009 0.8784 1.054 0.8528 0.9422 930,816 +0.06(+6.50%)
Jan 14, 2009 0.9263 0.9327 0.8752 0.8848 440,478 -0.03(-3.48%)
Jan 13, 2009 0.8752 0.9263 0.8752 0.9167 154,337 +0.04(+4.36%)
Jan 12, 2009 0.9231 0.9640 0.8752 0.8784 491,458 -0.04(-4.18%)
Jan 09, 2009 0.9646 1.009 0.9071 0.9167 354,606 -0.04(-4.65%)
Jan 08, 2009 0.9518 0.9646 0.8943 0.9614 464,746 +0.00(+0.00%)
Jan 07, 2009 1.051 1.054 0.9390 0.9614 726,179 -0.11(-10.42%)
Jan 06, 2009 1.118 1.118 1.028 1.073 575,189 -0.02(-1.75%)
Jan 05, 2009 0.9933 1.112 0.9933 1.092 822,524 +0.08(+7.89%)
Jan 02, 2009 0.9582 1.038 0.9295 1.013 0 +0.07(+7.46%)
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.