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 (%)
Aug 31, 2009 0.6580 0.6580 0.5909 0.6196 603,410 -0.04(-5.83%)
Aug 28, 2009 0.6484 0.7155 0.6388 0.6580 2,052,312 +0.03(+4.04%)
Aug 27, 2009 0.6229 0.6484 0.6069 0.6324 590,267 +0.00(+0.51%)
Aug 26, 2009 0.6452 0.6676 0.6069 0.6292 497,885 -0.02(-2.48%)
Aug 25, 2009 0.6069 0.6612 0.6005 0.6452 1,139,708 +0.04(+6.32%)
Aug 24, 2009 0.5749 0.6196 0.5749 0.6069 475,710 +0.03(+5.56%)
Aug 21, 2009 0.5845 0.6228 0.5653 0.5749 435,297 -0.02(-2.70%)
Aug 20, 2009 0.6005 0.6069 0.5813 0.5909 243,155 +0.00(+0.00%)
Aug 19, 2009 0.6165 0.6260 0.5877 0.5909 210,914 -0.04(-5.61%)
Aug 18, 2009 0.5781 0.6260 0.5781 0.6260 359,500 +0.03(+5.82%)
Aug 17, 2009 0.6005 0.6133 0.5749 0.5916 486,257 -0.03(-4.53%)
Aug 14, 2009 0.6707 0.6739 0.6196 0.6196 640,676 -0.05(-8.06%)
Aug 13, 2009 0.6739 0.6867 0.6644 0.6739 300,869 +0.00(+0.00%)
Aug 12, 2009 0.7027 0.7027 0.6739 0.6739 556,917 -0.03(-4.09%)
Aug 11, 2009 0.6644 0.7027 0.6165 0.7027 856,396 +0.04(+5.26%)
Aug 10, 2009 0.6356 0.7250 0.6325 0.6676 1,295,476 +0.01(+1.95%)
Aug 07, 2009 0.6771 0.6771 0.5813 0.6548 1,930,194 -0.01(-1.91%)
Aug 06, 2009 0.6771 0.7314 0.6196 0.6676 2,085,527 -0.01(-1.42%)
Aug 05, 2009 0.6165 0.6963 0.6069 0.6771 2,928,774 +0.09(+15.85%)
Aug 04, 2009 0.5685 0.6133 0.5494 0.5845 913,521 +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.