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 (+0.62%)
Streaming Delayed Price Updated: 1:31 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 (%)
Aug 31, 2009 0.6568 0.6568 0.5898 0.6185 604,512 -0.04(-5.83%)
Aug 28, 2009 0.6472 0.7142 0.6376 0.6568 2,056,061 +0.03(+4.04%)
Aug 27, 2009 0.6217 0.6472 0.6058 0.6313 591,345 +0.00(+0.51%)
Aug 26, 2009 0.6440 0.6663 0.6058 0.6281 498,795 -0.02(-2.48%)
Aug 25, 2009 0.6058 0.6600 0.5994 0.6440 1,141,790 +0.04(+6.32%)
Aug 24, 2009 0.5739 0.6185 0.5739 0.6058 476,579 +0.03(+5.56%)
Aug 21, 2009 0.5834 0.6217 0.5643 0.5739 436,092 -0.02(-2.70%)
Aug 20, 2009 0.5994 0.6058 0.5803 0.5898 243,599 +0.00(+0.00%)
Aug 19, 2009 0.6153 0.6249 0.5866 0.5898 211,299 -0.04(-5.61%)
Aug 18, 2009 0.5771 0.6249 0.5771 0.6249 360,156 +0.03(+5.82%)
Aug 17, 2009 0.5994 0.6121 0.5739 0.5905 487,146 -0.03(-4.53%)
Aug 14, 2009 0.6695 0.6727 0.6185 0.6185 641,846 -0.05(-8.06%)
Aug 13, 2009 0.6727 0.6855 0.6632 0.6727 301,418 +0.00(+0.00%)
Aug 12, 2009 0.7014 0.7014 0.6727 0.6727 557,934 -0.03(-4.09%)
Aug 11, 2009 0.6632 0.7014 0.6153 0.7014 857,961 +0.04(+5.26%)
Aug 10, 2009 0.6345 0.7237 0.6313 0.6663 1,297,842 +0.01(+1.95%)
Aug 07, 2009 0.6759 0.6759 0.5803 0.6536 1,933,720 -0.01(-1.91%)
Aug 06, 2009 0.6759 0.7301 0.6185 0.6663 2,089,337 -0.01(-1.42%)
Aug 05, 2009 0.6153 0.6950 0.6058 0.6759 2,934,125 +0.09(+15.85%)
Aug 04, 2009 0.5675 0.6121 0.5484 0.5834 915,190 +0.02(+3.97%)
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.