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

Arbor Realty Trust (NY: ABR )

15.00 -0.16 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 0.2477 0.2638 0.2252 0.2316 835,843 -0.01(-4.00%)
Mar 30, 2009 0.2896 0.3089 0.2413 0.2413 693,469 -0.10(-29.25%)
Mar 26, 2009 0.3700 0.3764 0.3217 0.3410 678,196 -0.01(-3.64%)
Mar 25, 2009 0.3700 0.3861 0.3314 0.3539 462,565 -0.00(-0.90%)
Mar 24, 2009 0.3861 0.3861 0.3539 0.3571 262,261 -0.01(-3.48%)
Mar 23, 2009 0.3700 0.3796 0.3571 0.3700 471,069 +0.05(+13.86%)
Mar 20, 2009 0.3861 0.4408 0.3250 0.3250 1,297,440 -0.03(-9.01%)
Mar 19, 2009 0.3796 0.3893 0.3378 0.3571 313,847 +0.00(+0.00%)
Mar 18, 2009 0.3185 0.3571 0.3089 0.3571 554,153 +0.04(+12.12%)
Mar 17, 2009 0.3410 0.3475 0.3024 0.3185 333,083 -0.03(-7.48%)
Mar 16, 2009 0.4183 0.4343 0.3378 0.3443 488,092 -0.05(-12.30%)
Mar 13, 2009 0.3700 0.4466 0.3700 0.3925 0 +0.03(+7.96%)
Mar 12, 2009 0.2542 0.3668 0.2510 0.3636 686,911 +0.09(+34.52%)
Mar 11, 2009 0.2252 0.2799 0.2091 0.2703 341,133 +0.05(+23.53%)
Mar 10, 2009 0.1963 0.2413 0.1963 0.2188 253,695 +0.02(+9.68%)
Mar 09, 2009 0.1866 0.2059 0.1866 0.1995 386,459 -0.01(-4.62%)
Mar 06, 2009 0.2156 0.2156 0.1930 0.2091 0 +0.01(+4.48%)
Mar 05, 2009 0.2574 0.2574 0.1963 0.2002 261,674 -0.02(-9.84%)
Mar 04, 2009 0.2188 0.2284 0.2123 0.2220 710,744 +0.04(+18.97%)
Mar 02, 2009 0.1930 0.1979 0.1802 0.1866 423,940 +0.00(+0.00%)
Feb 27, 2009 0.2123 0.2381 0.1866 0.1866 0 -0.03(-14.71%)
Feb 26, 2009 0.2477 0.2542 0.2188 0.2188 798,704 -0.02(-9.33%)
Feb 25, 2009 0.2767 0.2767 0.2284 0.2413 913,158 -0.04(-13.79%)
Feb 24, 2009 0.2767 0.2811 0.2638 0.2799 926,744 +0.00(+0.00%)
Feb 23, 2009 0.3024 0.3185 0.2799 0.2799 563,903 -0.01(-2.25%)
Feb 20, 2009 0.3056 0.3156 0.2735 0.2863 799,603 -0.02(-6.32%)
Feb 19, 2009 0.4022 0.4022 0.2735 0.3056 2,356,199 -0.10(-24.00%)
Feb 18, 2009 0.4697 0.5083 0.4022 0.4022 399,395 -0.05(-11.97%)
Feb 17, 2009 0.4826 0.4826 0.4569 0.4569 366,524 -0.03(-5.96%)
Feb 13, 2009 0.4987 0.5309 0.4826 0.4858 215,350 -0.01(-1.95%)
Feb 12, 2009 0.4794 0.4987 0.4794 0.4955 182,370 +0.01(+1.32%)
Feb 11, 2009 0.5051 0.5212 0.4826 0.4890 253,658 -0.01(-1.30%)
Feb 10, 2009 0.5630 0.5791 0.4858 0.4955 489,559 -0.06(-10.98%)
Feb 09, 2009 0.5212 0.5566 0.5116 0.5566 342,818 +0.05(+9.49%)
Feb 06, 2009 0.4826 0.5470 0.4762 0.5083 456,051 +0.02(+4.64%)
Feb 05, 2009 0.5180 0.5180 0.4730 0.4858 370,337 -0.04(-7.36%)
Feb 04, 2009 0.6049 0.6049 0.5083 0.5244 440,124 -0.07(-11.89%)
Feb 03, 2009 0.5630 0.5952 0.5180 0.5952 476,493 +0.04(+6.32%)
Feb 02, 2009 0.5984 0.6016 0.5470 0.5598 359,509 -0.01(-2.25%)
Jan 30, 2009 0.6435 0.6789 0.5695 0.5727 0 -0.08(-12.32%)
Jan 29, 2009 0.6467 0.7046 0.6145 0.6531 504,183 +0.00(+0.49%)
Jan 28, 2009 0.5920 0.6531 0.5920 0.6499 789,678 +0.04(+6.88%)
Jan 27, 2009 0.7432 0.7432 0.5823 0.6081 1,223,578 -0.11(-15.62%)
Jan 26, 2009 0.6917 0.8365 0.6917 0.7207 363,754 +0.03(+4.19%)
Jan 23, 2009 0.7110 0.7111 0.6821 0.6917 346,346 -0.03(-4.02%)
Jan 22, 2009 0.7529 0.7561 0.7110 0.7207 198,840 -0.05(-6.67%)
Jan 21, 2009 0.7657 0.8043 0.6949 0.7722 510,847 +0.01(+0.84%)
Jan 20, 2009 0.9169 0.9169 0.7657 0.7657 365,768 -0.09(-10.53%)
Jan 16, 2009 0.9877 0.9942 0.8429 0.8558 447,873 -0.09(-9.83%)
Jan 15, 2009 0.8848 1.062 0.8590 0.9491 924,071 +0.06(+6.50%)
Jan 14, 2009 0.9330 0.9395 0.8816 0.8912 437,287 -0.03(-3.48%)
Jan 13, 2009 0.8816 0.9330 0.8816 0.9234 153,218 +0.04(+4.36%)
Jan 12, 2009 0.9298 0.9710 0.8816 0.8848 487,897 -0.04(-4.18%)
Jan 09, 2009 0.9716 1.017 0.9137 0.9234 352,037 -0.05(-4.65%)
Jan 08, 2009 0.9588 0.9716 0.9009 0.9684 461,378 +0.00(+0.00%)
Jan 07, 2009 1.059 1.062 0.9459 0.9684 720,917 -0.11(-10.42%)
Jan 06, 2009 1.126 1.126 1.036 1.081 571,021 -0.02(-1.75%)
Jan 05, 2009 1.001 1.120 1.001 1.100 816,564 +0.08(+7.89%)
Jan 02, 2009 0.9652 1.046 0.9363 1.020 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.