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 (%)
May 29, 2009 0.5866 0.6217 0.4974 0.4974 2,299,981 -0.08(-14.29%)
May 28, 2009 0.5994 0.5994 0.5579 0.5803 615,703 -0.00(-0.55%)
May 27, 2009 0.5994 0.5994 0.5707 0.5834 427,028 -0.02(-2.66%)
May 26, 2009 0.5707 0.6154 0.5579 0.5994 533,341 +0.02(+3.87%)
May 22, 2009 0.5803 0.6058 0.5579 0.5771 397,412 +0.00(+0.00%)
May 21, 2009 0.6153 0.6217 0.5579 0.5771 935,267 -0.05(-7.65%)
May 20, 2009 0.6313 0.7556 0.6121 0.6249 1,890,505 +0.01(+1.55%)
May 19, 2009 0.5962 0.6695 0.5803 0.6153 782,050 +0.00(+0.00%)
May 18, 2009 0.6345 0.6345 0.5516 0.6153 651,739 +0.06(+11.56%)
May 15, 2009 0.6185 0.6185 0.5420 0.5516 717,848 -0.05(-8.95%)
May 14, 2009 0.5548 0.6695 0.5261 0.6058 767,142 +0.04(+7.34%)
May 13, 2009 0.6791 0.6855 0.5548 0.5643 1,517,630 -0.13(-18.81%)
May 12, 2009 0.8194 0.8194 0.6855 0.6950 768,315 -0.10(-12.45%)
May 11, 2009 0.7620 0.8257 0.7014 0.7939 1,128,049 +0.03(+3.75%)
May 08, 2009 1.068 1.068 0.7078 0.7652 2,778,596 -0.22(-22.58%)
May 07, 2009 1.074 1.164 0.9405 0.9883 1,293,893 -0.03(-3.12%)
May 06, 2009 1.132 1.176 0.9565 1.020 1,427,203 -0.12(-10.36%)
May 05, 2009 1.285 1.291 0.9597 1.138 4,379,627 -0.12(-9.39%)
May 04, 2009 1.109 1.349 1.052 1.256 2,421,090 +0.22(+21.61%)
May 01, 2009 0.8799 1.074 0.8736 1.033 1,967,912 +0.14(+15.30%)
Apr 30, 2009 0.8576 0.9724 0.8353 0.8959 1,890,794 +0.09(+10.63%)
Apr 29, 2009 0.6217 0.8544 0.6217 0.8098 1,957,056 +0.20(+33.68%)
Apr 28, 2009 0.5197 0.6058 0.4942 0.6058 1,101,460 +0.08(+14.46%)
Apr 27, 2009 0.4719 0.5866 0.4719 0.5292 1,087,992 +0.06(+12.16%)
Apr 24, 2009 0.4304 0.5388 0.4304 0.4719 1,166,970 +0.04(+9.63%)
Apr 23, 2009 0.4272 0.4368 0.4177 0.4304 324,861 +0.00(+0.75%)
Apr 22, 2009 0.3985 0.4336 0.3985 0.4272 296,710 +0.01(+2.29%)
Apr 21, 2009 0.4464 0.4464 0.3953 0.4177 459,770 -0.02(-3.68%)
Apr 20, 2009 0.4017 0.4336 0.4017 0.4336 715,405 +0.02(+3.82%)
Apr 17, 2009 0.3730 0.4208 0.3539 0.4177 1,226,141 +0.04(+10.08%)
Apr 16, 2009 0.4017 0.4049 0.3507 0.3794 653,762 -0.00(-0.83%)
Apr 15, 2009 0.4081 0.4081 0.3603 0.3826 445,066 +0.01(+3.45%)
Apr 14, 2009 0.3284 0.4304 0.3284 0.3698 2,060,443 +0.04(+12.62%)
Apr 13, 2009 0.3000 0.3380 0.3000 0.3284 968,756 +0.01(+3.00%)
Apr 09, 2009 0.2678 0.3188 0.2646 0.3188 673,569 +0.06(+23.46%)
Apr 08, 2009 0.2551 0.2838 0.2519 0.2582 377,113 +0.01(+3.85%)
Apr 07, 2009 0.2710 0.2710 0.2487 0.2487 542,992 -0.01(-2.50%)
Apr 06, 2009 0.2869 0.2869 0.2519 0.2551 616,594 -0.03(-9.09%)
Apr 03, 2009 0.2710 0.2869 0.2519 0.2806 362,440 +0.01(+4.76%)
Apr 02, 2009 0.2487 0.2678 0.2391 0.2678 809,639 +0.04(+15.07%)
Apr 01, 2009 0.2551 0.2551 0.2200 0.2327 556,686 +0.00(+1.39%)
Mar 31, 2009 0.2455 0.2614 0.2232 0.2296 843,482 -0.01(-4.00%)
Mar 30, 2009 0.2869 0.3061 0.2391 0.2391 699,807 -0.10(-29.25%)
Mar 26, 2009 0.3666 0.3730 0.3188 0.3380 684,394 -0.01(-3.64%)
Mar 25, 2009 0.3666 0.3826 0.3284 0.3507 466,793 -0.00(-0.90%)
Mar 24, 2009 0.3826 0.3826 0.3507 0.3539 264,658 -0.01(-3.48%)
Mar 23, 2009 0.3666 0.3762 0.3539 0.3666 475,374 +0.04(+13.86%)
Mar 20, 2009 0.3826 0.4368 0.3220 0.3220 1,309,297 -0.03(-9.01%)
Mar 19, 2009 0.3762 0.3858 0.3348 0.3539 316,715 +0.00(+0.00%)
Mar 18, 2009 0.3156 0.3539 0.3061 0.3539 559,217 +0.04(+12.12%)
Mar 17, 2009 0.3380 0.3443 0.2997 0.3156 336,127 -0.03(-7.48%)
Mar 16, 2009 0.4145 0.4304 0.3348 0.3411 492,553 -0.05(-12.29%)
Mar 13, 2009 0.3666 0.4426 0.3666 0.3890 0 +0.03(+7.96%)
Mar 12, 2009 0.2519 0.3635 0.2487 0.3603 693,189 +0.09(+34.52%)
Mar 11, 2009 0.2232 0.2774 0.2072 0.2678 344,251 +0.05(+23.53%)
Mar 10, 2009 0.1945 0.2391 0.1945 0.2168 256,014 +0.02(+9.68%)
Mar 09, 2009 0.1849 0.2040 0.1849 0.1977 389,991 -0.01(-4.62%)
Mar 06, 2009 0.2136 0.2136 0.1913 0.2072 0 +0.01(+4.48%)
Mar 05, 2009 0.2551 0.2551 0.1945 0.1983 264,065 -0.02(-9.84%)
Mar 04, 2009 0.2168 0.2264 0.2104 0.2200 717,240 +0.04(+18.97%)
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.