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

Arbor Realty Trust (NY: ABR )

12.84 -0.66 (-4.89%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 30, 2009 0.6581 0.6943 0.5824 0.5857 0 -0.08(-12.32%)
Jan 29, 2009 0.6614 0.7206 0.6285 0.6680 492,987 +0.00(+0.50%)
Jan 28, 2009 0.6054 0.6680 0.6054 0.6647 772,142 +0.04(+6.88%)
Jan 27, 2009 0.7601 0.7601 0.5956 0.6219 1,196,406 -0.12(-15.63%)
Jan 26, 2009 0.7074 0.8555 0.7074 0.7371 355,677 +0.03(+4.19%)
Jan 23, 2009 0.7272 0.7272 0.6976 0.7074 338,655 -0.03(-4.02%)
Jan 22, 2009 0.7700 0.7732 0.7272 0.7371 194,424 -0.05(-6.67%)
Jan 21, 2009 0.7831 0.8226 0.7107 0.7897 499,503 +0.01(+0.84%)
Jan 20, 2009 0.9378 0.9378 0.7831 0.7831 357,646 -0.09(-10.53%)
Jan 16, 2009 1.010 1.017 0.8621 0.8753 437,927 -0.10(-9.83%)
Jan 15, 2009 0.9049 1.086 0.8785 0.9707 903,551 +0.06(+6.50%)
Jan 14, 2009 0.9542 0.9608 0.9016 0.9114 427,576 -0.03(-3.48%)
Jan 13, 2009 0.9016 0.9542 0.9016 0.9444 149,816 +0.04(+4.36%)
Jan 12, 2009 0.9509 0.9931 0.9016 0.9049 477,062 -0.04(-4.18%)
Jan 09, 2009 0.9937 1.040 0.9345 0.9444 344,219 -0.05(-4.65%)
Jan 08, 2009 0.9805 0.9937 0.9213 0.9904 451,132 +0.00(+0.00%)
Jan 07, 2009 1.083 1.086 0.9674 0.9904 704,908 -0.12(-10.42%)
Jan 06, 2009 1.152 1.152 1.060 1.106 558,340 -0.02(-1.76%)
Jan 05, 2009 1.023 1.145 1.023 1.125 798,431 +0.08(+7.89%)
Jan 02, 2009 0.9871 1.069 0.9575 1.043 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.