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: 7:00 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 (%)
Apr 30, 2009 0.8835 1.002 0.8605 0.9229 1,835,409 +0.09(+10.63%)
Apr 29, 2009 0.6405 0.8802 0.6405 0.8342 1,899,731 +0.21(+33.68%)
Apr 28, 2009 0.5354 0.6240 0.5091 0.6240 1,069,197 +0.08(+14.46%)
Apr 27, 2009 0.4861 0.6043 0.4861 0.5452 1,056,123 +0.06(+12.16%)
Apr 24, 2009 0.4434 0.5551 0.4434 0.4861 1,132,788 +0.04(+9.63%)
Apr 23, 2009 0.4401 0.4500 0.4303 0.4434 315,345 +0.00(+0.75%)
Apr 22, 2009 0.4106 0.4467 0.4106 0.4401 288,019 +0.01(+2.29%)
Apr 21, 2009 0.4598 0.4598 0.4073 0.4303 446,303 -0.02(-3.68%)
Apr 20, 2009 0.4138 0.4467 0.4138 0.4467 694,449 +0.02(+3.82%)
Apr 17, 2009 0.3843 0.4335 0.3646 0.4303 1,190,225 +0.04(+10.08%)
Apr 16, 2009 0.4138 0.4171 0.3613 0.3908 634,612 -0.00(-0.83%)
Apr 15, 2009 0.4204 0.4204 0.3711 0.3941 432,029 +0.01(+3.45%)
Apr 14, 2009 0.3383 0.4434 0.3383 0.3810 2,000,090 +0.04(+12.62%)
Apr 13, 2009 0.3091 0.3481 0.3091 0.3383 940,380 +0.01(+3.00%)
Apr 09, 2009 0.2759 0.3284 0.2726 0.3284 653,840 +0.06(+23.46%)
Apr 08, 2009 0.2628 0.2923 0.2595 0.2660 366,066 +0.01(+3.85%)
Apr 07, 2009 0.2792 0.2792 0.2562 0.2562 527,087 -0.01(-2.50%)
Apr 06, 2009 0.2956 0.2956 0.2595 0.2628 598,533 -0.03(-9.09%)
Apr 03, 2009 0.2792 0.2956 0.2595 0.2890 351,823 +0.01(+4.76%)
Apr 02, 2009 0.2562 0.2759 0.2463 0.2759 785,923 +0.04(+15.07%)
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.