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

Arbor Realty Trust (NY: ABR )

12.82 +0.28 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 0.6581 0.6943 0.5824 0.5857 0 -0.08(-12.32%)
Jan 29, 2009 0.6614 0.7206 0.6285 0.6680 492,987 +0.00(+0.50%)
Jan 28, 2009 0.6054 0.6680 0.6054 0.6647 772,142 +0.04(+6.88%)
Jan 27, 2009 0.7601 0.7601 0.5956 0.6219 1,196,406 -0.12(-15.63%)
Jan 26, 2009 0.7074 0.8555 0.7074 0.7371 355,677 +0.03(+4.19%)
Jan 23, 2009 0.7272 0.7272 0.6976 0.7074 338,655 -0.03(-4.02%)
Jan 22, 2009 0.7700 0.7732 0.7272 0.7371 194,424 -0.05(-6.67%)
Jan 21, 2009 0.7831 0.8226 0.7107 0.7897 499,503 +0.01(+0.84%)
Jan 20, 2009 0.9378 0.9378 0.7831 0.7831 357,646 -0.09(-10.53%)
Jan 16, 2009 1.010 1.017 0.8621 0.8753 437,927 -0.10(-9.83%)
Jan 15, 2009 0.9049 1.086 0.8785 0.9707 903,551 +0.06(+6.50%)
Jan 14, 2009 0.9542 0.9608 0.9016 0.9114 427,576 -0.03(-3.48%)
Jan 13, 2009 0.9016 0.9542 0.9016 0.9444 149,816 +0.04(+4.36%)
Jan 12, 2009 0.9509 0.9931 0.9016 0.9049 477,062 -0.04(-4.18%)
Jan 09, 2009 0.9937 1.040 0.9345 0.9444 344,219 -0.05(-4.65%)
Jan 08, 2009 0.9805 0.9937 0.9213 0.9904 451,132 +0.00(+0.00%)
Jan 07, 2009 1.083 1.086 0.9674 0.9904 704,908 -0.12(-10.42%)
Jan 06, 2009 1.152 1.152 1.060 1.106 558,340 -0.02(-1.76%)
Jan 05, 2009 1.023 1.145 1.023 1.125 798,431 +0.08(+7.89%)
Jan 02, 2009 0.9871 1.069 0.9575 1.043 0 +0.07(+7.46%)
Jan 01, 2009 0.8720 0.9871 0.8226 0.9707 0 +0.00(+0.00%)
Dec 31, 2008 0.8720 0.9871 0.8226 0.9707 846,081 +0.09(+10.49%)
Dec 30, 2008 0.8292 0.9180 0.8094 0.8785 581,213 +0.07(+8.98%)
Dec 29, 2008 0.9674 0.9707 0.7765 0.8062 870,236 -0.17(-17.23%)
Dec 26, 2008 1.036 1.053 0.9378 0.9740 366,213 -0.06(-6.03%)
Dec 24, 2008 1.083 1.086 1.027 1.036 204,450 +0.00(+0.32%)
Dec 23, 2008 1.060 1.060 1.004 1.033 422,440 +0.01(+0.64%)
Dec 22, 2008 1.046 1.069 0.9871 1.027 556,979 +0.03(+2.97%)
Dec 19, 2008 0.8753 1.046 0.8753 0.9970 916,583 +0.10(+11.40%)
Dec 18, 2008 0.8818 0.9542 0.8391 0.8950 488,593 +0.00(+0.00%)
Dec 17, 2008 0.9114 0.9707 0.8226 0.8950 640,324 -0.00(-0.37%)
Dec 16, 2008 0.7897 0.9207 0.7831 0.8983 524,244 +0.12(+15.19%)
Dec 15, 2008 0.8029 0.8356 0.7469 0.7798 377,650 -0.03(-4.05%)
Dec 12, 2008 0.7403 0.8127 0.7403 0.8127 346,885 +0.07(+9.78%)
Dec 11, 2008 0.8160 0.8621 0.7403 0.7403 419,234 -0.09(-10.71%)
Dec 10, 2008 0.8555 0.8753 0.7831 0.8292 454,886 -0.01(-0.79%)
Dec 09, 2008 0.8884 0.9049 0.8062 0.8358 438,031 -0.05(-5.22%)
Dec 08, 2008 0.8753 0.8884 0.8391 0.8818 526,718 +0.06(+7.20%)
Dec 05, 2008 0.8785 0.8983 0.7338 0.8226 597,910 -0.06(-6.37%)
Dec 04, 2008 0.9378 0.9871 0.8753 0.8785 365,928 -0.07(-7.61%)
Dec 03, 2008 0.8884 1.007 0.8430 0.9509 421,291 +0.05(+5.86%)
Dec 02, 2008 0.8292 0.9444 0.7930 0.8983 518,564 +0.12(+15.68%)
Dec 01, 2008 0.9180 0.9180 0.7732 0.7765 644,180 -0.12(-13.55%)
Nov 28, 2008 0.8720 0.9213 0.8029 0.8983 446,984 +0.08(+9.64%)
Nov 26, 2008 0.8062 0.8522 0.7074 0.8193 918,722 -0.05(-6.04%)
Nov 25, 2008 0.6383 0.8720 0.6252 0.8720 906,158 +0.23(+36.60%)
Nov 24, 2008 0.6252 0.6712 0.5956 0.6383 690,651 +0.03(+4.30%)
Nov 21, 2008 0.6219 0.7074 0.5824 0.6120 988,935 -0.11(-15.45%)
Nov 20, 2008 0.8983 0.9378 0.5956 0.7239 2,057,374 -0.21(-22.54%)
Nov 19, 2008 1.217 1.221 0.7996 0.9345 1,707,021 -0.37(-28.46%)
Nov 18, 2008 1.191 1.306 1.069 1.306 1,144,228 +0.12(+10.28%)
Nov 17, 2008 1.250 1.362 1.152 1.185 477,023 -0.10(-7.69%)
Nov 14, 2008 1.395 1.395 1.208 1.283 709,287 -0.16(-11.16%)
Nov 13, 2008 1.349 1.444 1.069 1.444 1,303,353 +0.08(+5.78%)
Nov 12, 2008 1.303 1.379 1.138 1.366 1,422,131 -0.02(-1.19%)
Nov 11, 2008 1.415 1.441 1.316 1.382 1,312,923 +0.03(+2.19%)
Nov 10, 2008 1.481 1.612 1.349 1.352 887,793 -0.10(-6.59%)
Nov 07, 2008 1.448 1.629 1.425 1.448 880,782 -0.01(-0.90%)
Nov 06, 2008 1.625 1.629 1.448 1.461 668,998 -0.11(-6.72%)
Nov 05, 2008 1.662 1.760 1.491 1.566 1,102,513 -0.05(-2.86%)
Nov 04, 2008 1.606 1.612 1.398 1.612 1,989,598 +0.13(+8.65%)
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.