Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Arbor Realty Trust
(NY:
ABR
)
13.37
+0.14 (+1.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2009
0.6058
0.6153
0.5739
0.5771
327,430
-0.02(-3.72%)
Jul 30, 2009
0.5739
0.6249
0.5739
0.5994
618,385
+0.03(+5.03%)
Jul 29, 2009
0.6089
0.6313
0.5579
0.5707
844,135
-0.06(-9.60%)
Jul 28, 2009
0.5739
0.6313
0.5739
0.6313
994,987
+0.06(+11.24%)
Jul 27, 2009
0.5261
0.5771
0.5197
0.5675
761,189
+0.04(+8.54%)
Jul 24, 2009
0.4878
0.5292
0.4846
0.5229
617,927
+0.02(+3.14%)
Jul 23, 2009
0.4942
0.5292
0.4917
0.5069
419,905
+0.01(+2.58%)
Jul 22, 2009
0.5006
0.5101
0.4942
0.4942
141,608
-0.01(-1.27%)
Jul 21, 2009
0.5101
0.5196
0.5006
0.5006
144,867
-0.01(-1.26%)
Jul 20, 2009
0.5484
0.5563
0.5069
0.5069
235,827
-0.04(-7.38%)
Jul 17, 2009
0.5229
0.5675
0.5229
0.5473
310,972
-0.00(-0.20%)
Jul 16, 2009
0.5006
0.5484
0.4974
0.5484
477,297
+0.05(+9.55%)
Jul 15, 2009
0.4974
0.5229
0.4846
0.5006
1,022,269
+0.00(+0.64%)
Jul 14, 2009
0.4782
0.5292
0.4782
0.4974
657,034
+0.01(+2.63%)
Jul 13, 2009
0.4849
0.4910
0.4846
0.4846
381,262
+0.01(+1.33%)
Jul 10, 2009
0.4782
0.4878
0.4782
0.4782
202,376
-0.01(-1.96%)
Jul 09, 2009
0.4846
0.5034
0.4814
0.4878
225,737
-0.00(-0.65%)
Jul 08, 2009
0.4974
0.5133
0.4814
0.4910
423,668
-0.02(-4.35%)
Jul 07, 2009
0.5133
0.5305
0.5006
0.5133
559,751
-0.02(-4.17%)
Jul 06, 2009
0.5643
0.5643
0.5261
0.5356
392,952
-0.02(-2.89%)
Jul 02, 2009
0.6089
0.6089
0.5420
0.5516
669,203
-0.06(-9.42%)
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
.