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
)
13.68
+0.23 (+1.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2009
0.6580
0.6580
0.5909
0.6196
603,410
-0.04(-5.83%)
Aug 28, 2009
0.6484
0.7155
0.6388
0.6580
2,052,312
+0.03(+4.04%)
Aug 27, 2009
0.6229
0.6484
0.6069
0.6324
590,267
+0.00(+0.51%)
Aug 26, 2009
0.6452
0.6676
0.6069
0.6292
497,885
-0.02(-2.48%)
Aug 25, 2009
0.6069
0.6612
0.6005
0.6452
1,139,708
+0.04(+6.32%)
Aug 24, 2009
0.5749
0.6196
0.5749
0.6069
475,710
+0.03(+5.56%)
Aug 21, 2009
0.5845
0.6228
0.5653
0.5749
435,297
-0.02(-2.70%)
Aug 20, 2009
0.6005
0.6069
0.5813
0.5909
243,155
+0.00(+0.00%)
Aug 19, 2009
0.6165
0.6260
0.5877
0.5909
210,914
-0.04(-5.61%)
Aug 18, 2009
0.5781
0.6260
0.5781
0.6260
359,500
+0.03(+5.82%)
Aug 17, 2009
0.6005
0.6133
0.5749
0.5916
486,257
-0.03(-4.53%)
Aug 14, 2009
0.6707
0.6739
0.6196
0.6196
640,676
-0.05(-8.06%)
Aug 13, 2009
0.6739
0.6867
0.6644
0.6739
300,869
+0.00(+0.00%)
Aug 12, 2009
0.7027
0.7027
0.6739
0.6739
556,917
-0.03(-4.09%)
Aug 11, 2009
0.6644
0.7027
0.6165
0.7027
856,396
+0.04(+5.26%)
Aug 10, 2009
0.6356
0.7250
0.6325
0.6676
1,295,476
+0.01(+1.95%)
Aug 07, 2009
0.6771
0.6771
0.5813
0.6548
1,930,194
-0.01(-1.91%)
Aug 06, 2009
0.6771
0.7314
0.6196
0.6676
2,085,527
-0.01(-1.42%)
Aug 05, 2009
0.6165
0.6963
0.6069
0.6771
2,928,774
+0.09(+15.85%)
Aug 04, 2009
0.5685
0.6133
0.5494
0.5845
913,521
+0.02(+3.97%)
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
.