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 (%)
Sep 30, 2009 0.9853 0.9853 0.9098 0.9328 606,334 -0.03(-3.07%)
Sep 29, 2009 0.9853 1.018 0.9426 0.9623 431,789 -0.01(-0.68%)
Sep 28, 2009 0.9196 1.005 0.9196 0.9689 722,354 +0.06(+6.50%)
Sep 25, 2009 0.8934 0.9689 0.8901 0.9098 1,245,644 -0.00(-0.36%)
Sep 24, 2009 1.044 1.044 0.8999 0.9131 2,288,919 -0.12(-11.46%)
Sep 23, 2009 1.054 1.182 1.002 1.031 3,665,281 -0.03(-3.09%)
Sep 22, 2009 0.8572 1.067 0.8572 1.064 5,143,508 +0.23(+27.56%)
Sep 21, 2009 0.8966 0.8966 0.8145 0.8342 975,692 -0.05(-5.58%)
Sep 18, 2009 0.8737 0.8999 0.7784 0.8835 1,890,387 +0.01(+1.51%)
Sep 17, 2009 0.6963 0.8704 0.6963 0.8704 4,122,731 +0.22(+33.16%)
Sep 16, 2009 0.6897 0.6996 0.6536 0.6536 868,839 -0.02(-2.45%)
Sep 15, 2009 0.6076 0.7029 0.6076 0.6700 1,531,761 +0.05(+8.51%)
Sep 14, 2009 0.6109 0.6208 0.6076 0.6175 152,099 +0.00(+0.00%)
Sep 11, 2009 0.6240 0.6306 0.5978 0.6175 375,922 -0.01(-1.05%)
Sep 10, 2009 0.6240 0.6339 0.6142 0.6240 369,166 -0.00(-0.52%)
Sep 09, 2009 0.6175 0.6339 0.6175 0.6273 468,577 -0.00(-0.53%)
Sep 08, 2009 0.6240 0.6405 0.6240 0.6306 219,076 +0.01(+2.13%)
Sep 04, 2009 0.6405 0.6470 0.6043 0.6175 215,373 +0.00(+0.00%)
Sep 03, 2009 0.6175 0.6339 0.6043 0.6175 214,216 +0.02(+2.73%)
Sep 02, 2009 0.6109 0.6142 0.5912 0.6010 727,764 -0.02(-2.66%)
Sep 01, 2009 0.6437 0.6634 0.6109 0.6175 592,806 -0.02(-3.09%)
Aug 31, 2009 0.6766 0.6766 0.6076 0.6372 586,805 -0.04(-5.83%)
Aug 28, 2009 0.6667 0.7357 0.6569 0.6766 1,995,836 +0.03(+4.04%)
Aug 27, 2009 0.6405 0.6667 0.6240 0.6503 574,024 +0.00(+0.51%)
Aug 26, 2009 0.6635 0.6864 0.6240 0.6470 484,184 -0.02(-2.48%)
Aug 25, 2009 0.6240 0.6799 0.6175 0.6635 1,108,345 +0.04(+6.32%)
Aug 24, 2009 0.5912 0.6372 0.5912 0.6240 462,619 +0.03(+5.56%)
Aug 21, 2009 0.6010 0.6405 0.5813 0.5912 423,318 -0.02(-2.70%)
Aug 20, 2009 0.6175 0.6240 0.5978 0.6076 236,464 +0.00(+0.00%)
Aug 19, 2009 0.6339 0.6437 0.6043 0.6076 205,110 -0.04(-5.61%)
Aug 18, 2009 0.5945 0.6437 0.5945 0.6437 349,607 +0.04(+5.82%)
Aug 17, 2009 0.6175 0.6306 0.5912 0.6083 472,876 -0.03(-4.53%)
Aug 14, 2009 0.6897 0.6930 0.6372 0.6372 623,046 -0.06(-8.06%)
Aug 13, 2009 0.6930 0.7062 0.6832 0.6930 292,589 +0.00(+0.00%)
Aug 12, 2009 0.7226 0.7226 0.6930 0.6930 541,592 -0.03(-4.09%)
Aug 11, 2009 0.6832 0.7226 0.6339 0.7226 832,830 +0.04(+5.26%)
Aug 10, 2009 0.6536 0.7456 0.6503 0.6864 1,259,827 +0.01(+1.95%)
Aug 07, 2009 0.6963 0.6963 0.5978 0.6733 1,877,079 -0.01(-1.91%)
Aug 06, 2009 0.6963 0.7521 0.6372 0.6864 2,028,137 -0.01(-1.42%)
Aug 05, 2009 0.6339 0.7160 0.6240 0.6963 2,848,180 +0.10(+15.85%)
Aug 04, 2009 0.5846 0.6306 0.5649 0.6010 888,383 +0.02(+3.97%)
Aug 03, 2009 0.6076 0.6168 0.5715 0.5781 375,109 -0.02(-2.76%)
Jul 31, 2009 0.6240 0.6339 0.5912 0.5945 317,839 -0.02(-3.72%)
Jul 30, 2009 0.5912 0.6437 0.5912 0.6175 600,272 +0.03(+5.03%)
Jul 29, 2009 0.6273 0.6503 0.5748 0.5879 819,409 -0.06(-9.60%)
Jul 28, 2009 0.5912 0.6503 0.5912 0.6503 965,842 +0.07(+11.24%)
Jul 27, 2009 0.5419 0.5945 0.5354 0.5846 738,892 +0.05(+8.54%)
Jul 24, 2009 0.5025 0.5452 0.4992 0.5386 599,827 +0.02(+3.14%)
Jul 23, 2009 0.5091 0.5452 0.5065 0.5222 407,605 +0.01(+2.58%)
Jul 22, 2009 0.5157 0.5255 0.5091 0.5091 137,460 -0.01(-1.27%)
Jul 21, 2009 0.5255 0.5353 0.5157 0.5157 140,624 -0.01(-1.26%)
Jul 20, 2009 0.5649 0.5731 0.5222 0.5222 228,919 -0.04(-7.38%)
Jul 17, 2009 0.5386 0.5846 0.5386 0.5638 301,863 -0.00(-0.20%)
Jul 16, 2009 0.5157 0.5649 0.5124 0.5649 463,316 +0.05(+9.55%)
Jul 15, 2009 0.5124 0.5386 0.4992 0.5157 992,325 +0.00(+0.64%)
Jul 14, 2009 0.4927 0.5452 0.4927 0.5124 637,788 +0.01(+2.63%)
Jul 13, 2009 0.4996 0.5058 0.4992 0.4992 370,094 +0.01(+1.33%)
Jul 10, 2009 0.4927 0.5025 0.4927 0.4927 196,448 -0.01(-1.96%)
Jul 09, 2009 0.4992 0.5186 0.4959 0.5025 219,124 -0.00(-0.65%)
Jul 08, 2009 0.5124 0.5288 0.4959 0.5058 411,258 -0.02(-4.35%)
Jul 07, 2009 0.5288 0.5465 0.5157 0.5288 543,355 -0.02(-4.17%)
Jul 06, 2009 0.5813 0.5813 0.5419 0.5518 381,442 -0.02(-2.89%)
Jul 02, 2009 0.6273 0.6273 0.5584 0.5682 649,601 -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.