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

Arbor Realty Trust (NY: ABR )

13.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2009 0.5494 0.5653 0.5206 0.5590 524,820 +0.02(+4.17%)
Jun 29, 2009 0.5526 0.5717 0.5174 0.5366 1,607,794 +0.00(+0.00%)
Jun 26, 2009 0.6452 0.6452 0.5270 0.5366 6,623,458 -0.11(-16.83%)
Jun 25, 2009 0.6037 0.6484 0.5781 0.6452 557,121 +0.08(+14.12%)
Jun 24, 2009 0.5973 0.6069 0.5590 0.5653 558,993 -0.01(-1.67%)
Jun 23, 2009 0.5653 0.6005 0.5653 0.5749 432,254 +0.00(+0.56%)
Jun 22, 2009 0.6388 0.6388 0.5590 0.5717 700,938 -0.07(-10.50%)
Jun 19, 2009 0.6420 0.6487 0.6292 0.6388 392,261 +0.01(+1.52%)
Jun 18, 2009 0.6548 0.6676 0.6292 0.6292 481,762 -0.03(-3.90%)
Jun 17, 2009 0.6427 0.6548 0.5909 0.6548 436,239 +0.01(+1.99%)
Jun 16, 2009 0.6228 0.6516 0.6005 0.6420 886,806 +0.00(+0.00%)
Jun 15, 2009 0.6867 0.6995 0.5781 0.6420 1,373,915 -0.08(-10.67%)
Jun 12, 2009 0.6612 0.7953 0.6580 0.7187 3,235,698 +0.06(+9.22%)
Jun 11, 2009 0.5206 0.6867 0.5083 0.6580 2,599,336 +0.14(+27.95%)
Jun 10, 2009 0.5430 0.5430 0.5110 0.5142 545,596 -0.02(-4.17%)
Jun 09, 2009 0.5622 0.5622 0.5270 0.5366 423,209 -0.01(-1.18%)
Jun 08, 2009 0.5558 0.5685 0.5270 0.5430 612,711 -0.01(-2.30%)
Jun 05, 2009 0.5749 0.5845 0.5526 0.5558 626,625 -0.01(-1.69%)
Jun 04, 2009 0.5110 0.5749 0.5110 0.5653 1,115,190 +0.04(+8.59%)
Jun 03, 2009 0.5430 0.5430 0.5174 0.5206 294,742 -0.02(-2.98%)
Jun 02, 2009 0.5462 0.5462 0.5206 0.5366 466,981 -0.01(-1.75%)
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.