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

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 0.6089 0.6345 0.6345 0.6345 1,240,190 +0.01(+2.05%)
Dec 30, 2009 0.6121 0.6249 0.6026 0.6217 267,123 +0.00(+0.00%)
Dec 29, 2009 0.6058 0.6249 0.5962 0.6217 478,790 +0.00(+0.00%)
Dec 28, 2009 0.6281 0.6281 0.5994 0.6217 492,280 -0.01(-1.02%)
Dec 24, 2009 0.6058 0.6281 0.5834 0.6281 363,102 +0.00(+0.00%)
Dec 23, 2009 0.5261 0.6281 0.5261 0.6281 1,065,195 +0.09(+17.26%)
Dec 22, 2009 0.5337 0.5548 0.5261 0.5356 314,943 +0.00(+0.00%)
Dec 21, 2009 0.5292 0.5420 0.5261 0.5356 339,841 +0.00(+0.00%)
Dec 18, 2009 0.5452 0.5548 0.5356 0.5356 230,090 -0.01(-2.33%)
Dec 17, 2009 0.5548 0.5548 0.5420 0.5484 288,414 -0.01(-2.27%)
Dec 16, 2009 0.5643 0.5675 0.5452 0.5611 233,268 +0.00(+0.00%)
Dec 15, 2009 0.5739 0.5739 0.5484 0.5611 250,340 -0.01(-2.22%)
Dec 14, 2009 0.5643 0.5803 0.5516 0.5739 195,500 +0.01(+1.69%)
Dec 11, 2009 0.5834 0.5898 0.5579 0.5643 374,434 -0.02(-3.80%)
Dec 10, 2009 0.6217 0.6217 0.5771 0.5866 382,307 -0.02(-3.66%)
Dec 09, 2009 0.5707 0.6121 0.5611 0.6089 1,064,631 +0.04(+7.91%)
Dec 08, 2009 0.5548 0.5930 0.5516 0.5643 429,725 +0.02(+2.91%)
Dec 07, 2009 0.5516 0.5643 0.5484 0.5484 231,803 +0.01(+1.18%)
Dec 04, 2009 0.5516 0.5643 0.5388 0.5420 96,734 -0.01(-2.30%)
Dec 03, 2009 0.5579 0.5739 0.5420 0.5548 359,206 -0.01(-1.69%)
Dec 02, 2009 0.5579 0.5691 0.5388 0.5643 622,892 +0.01(+1.72%)
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.