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

Arbor Realty Trust (NY: ABR )

13.08 +0.11 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 0.5649 0.5813 0.5354 0.5748 510,378 +0.02(+4.17%)
Jun 29, 2009 0.5682 0.5879 0.5321 0.5518 1,563,551 +0.00(+0.00%)
Jun 26, 2009 0.6635 0.6635 0.5419 0.5518 6,441,193 -0.11(-16.83%)
Jun 25, 2009 0.6208 0.6667 0.5945 0.6635 541,790 +0.08(+14.12%)
Jun 24, 2009 0.6142 0.6240 0.5748 0.5813 543,610 -0.01(-1.67%)
Jun 23, 2009 0.5813 0.6175 0.5813 0.5912 420,359 +0.00(+0.56%)
Jun 22, 2009 0.6569 0.6569 0.5748 0.5879 681,650 -0.07(-10.50%)
Jun 19, 2009 0.6602 0.6670 0.6470 0.6569 381,466 +0.01(+1.52%)
Jun 18, 2009 0.6733 0.6864 0.6470 0.6470 468,504 -0.03(-3.90%)
Jun 17, 2009 0.6609 0.6733 0.6076 0.6733 424,235 +0.01(+1.99%)
Jun 16, 2009 0.6405 0.6700 0.6175 0.6602 862,403 +0.00(+0.00%)
Jun 15, 2009 0.7062 0.7193 0.5945 0.6602 1,336,108 -0.08(-10.67%)
Jun 12, 2009 0.6799 0.8178 0.6766 0.7390 3,146,658 +0.06(+9.22%)
Jun 11, 2009 0.5354 0.7062 0.5227 0.6766 2,527,807 +0.15(+27.95%)
Jun 10, 2009 0.5584 0.5584 0.5255 0.5288 530,582 -0.02(-4.17%)
Jun 09, 2009 0.5781 0.5781 0.5419 0.5518 411,563 -0.01(-1.18%)
Jun 08, 2009 0.5715 0.5846 0.5419 0.5584 595,851 -0.01(-2.30%)
Jun 05, 2009 0.5912 0.6010 0.5682 0.5715 609,381 -0.01(-1.70%)
Jun 04, 2009 0.5255 0.5912 0.5255 0.5813 1,084,502 +0.05(+8.59%)
Jun 03, 2009 0.5584 0.5584 0.5321 0.5354 286,631 -0.02(-2.98%)
Jun 02, 2009 0.5616 0.5616 0.5354 0.5518 454,130 -0.01(-1.75%)
Jun 01, 2009 0.5255 0.5715 0.5255 0.5616 766,867 +0.05(+9.62%)
May 29, 2009 0.6043 0.6405 0.5124 0.5124 2,232,611 -0.09(-14.29%)
May 28, 2009 0.6175 0.6175 0.5748 0.5978 597,668 -0.00(-0.55%)
May 27, 2009 0.6175 0.6175 0.5879 0.6010 414,519 -0.02(-2.66%)
May 26, 2009 0.5879 0.6339 0.5748 0.6175 517,718 +0.02(+3.87%)
May 22, 2009 0.5978 0.6240 0.5748 0.5945 385,771 +0.00(+0.00%)
May 21, 2009 0.6339 0.6405 0.5748 0.5945 907,872 -0.05(-7.65%)
May 20, 2009 0.6503 0.7784 0.6306 0.6437 1,835,129 +0.01(+1.55%)
May 19, 2009 0.6142 0.6897 0.5978 0.6339 759,143 +0.00(+0.00%)
May 18, 2009 0.6536 0.6536 0.5682 0.6339 632,649 +0.07(+11.56%)
May 15, 2009 0.6372 0.6372 0.5584 0.5682 696,821 -0.06(-8.95%)
May 14, 2009 0.5715 0.6897 0.5419 0.6240 744,671 +0.04(+7.34%)
May 13, 2009 0.6996 0.7062 0.5715 0.5813 1,473,176 -0.13(-18.81%)
May 12, 2009 0.8441 0.8441 0.7062 0.7160 745,810 -0.10(-12.45%)
May 11, 2009 0.7850 0.8507 0.7226 0.8178 1,095,006 +0.03(+3.75%)
May 08, 2009 1.100 1.100 0.7291 0.7883 2,697,207 -0.23(-22.58%)
May 07, 2009 1.107 1.199 0.9689 1.018 1,255,993 -0.03(-3.13%)
May 06, 2009 1.166 1.212 0.9853 1.051 1,385,398 -0.12(-10.36%)
May 05, 2009 1.324 1.330 0.9886 1.173 4,251,341 -0.12(-9.39%)
May 04, 2009 1.143 1.389 1.084 1.294 2,350,172 +0.23(+21.61%)
May 01, 2009 0.9065 1.107 0.8999 1.064 1,910,269 +0.14(+15.30%)
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.