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

Arbor Realty Trust (NY: ABR )

13.83 -0.06 (-0.43%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 20, 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 (%)
Sep 30, 2009 0.9565 0.9565 0.8831 0.9055 624,630 -0.03(-3.07%)
Sep 29, 2009 0.9565 0.9883 0.9150 0.9341 444,818 -0.01(-0.68%)
Sep 28, 2009 0.8927 0.9756 0.8927 0.9405 744,151 +0.06(+6.50%)
Sep 25, 2009 0.8672 0.9405 0.8640 0.8831 1,283,232 -0.00(-0.36%)
Sep 24, 2009 1.014 1.014 0.8736 0.8863 2,357,988 -0.11(-11.46%)
Sep 23, 2009 1.023 1.148 0.9724 1.001 3,775,883 -0.03(-3.09%)
Sep 22, 2009 0.8321 1.036 0.8321 1.033 5,298,716 +0.22(+27.56%)
Sep 21, 2009 0.8704 0.8704 0.7907 0.8098 1,005,134 -0.05(-5.58%)
Sep 18, 2009 0.8481 0.8736 0.7556 0.8576 1,947,430 +0.01(+1.51%)
Sep 17, 2009 0.6759 0.8449 0.6759 0.8449 4,247,136 +0.21(+33.16%)
Sep 16, 2009 0.6695 0.6791 0.6345 0.6345 895,057 -0.02(-2.45%)
Sep 15, 2009 0.5898 0.6823 0.5898 0.6504 1,577,983 +0.05(+8.51%)
Sep 14, 2009 0.5930 0.6026 0.5898 0.5994 156,689 +0.00(+0.00%)
Sep 11, 2009 0.6058 0.6121 0.5803 0.5994 387,266 -0.01(-1.05%)
Sep 10, 2009 0.6058 0.6153 0.5962 0.6058 380,306 -0.00(-0.52%)
Sep 09, 2009 0.5994 0.6153 0.5994 0.6089 482,717 -0.00(-0.53%)
Sep 08, 2009 0.6058 0.6217 0.6058 0.6121 225,686 +0.01(+2.13%)
Sep 04, 2009 0.6217 0.6281 0.5866 0.5994 221,872 +0.00(+0.00%)
Sep 03, 2009 0.5994 0.6153 0.5866 0.5994 220,681 +0.02(+2.73%)
Sep 02, 2009 0.5930 0.5962 0.5739 0.5834 749,725 -0.02(-2.66%)
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.